Skip to main content
logo
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Jul 21, 2026

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20260.090.090.090.090.09-2,486,800
Jul 21, 20260.100.100.090.090.09-5.26%9,869,800
Jul 20, 20260.090.100.090.100.105.56%7,936,900
Jul 17, 20260.090.090.090.090.09-8,066,000
Jul 16, 20260.090.090.090.090.09-3,450,400
Jul 15, 20260.090.090.090.090.09-4,726,100
Jul 14, 20260.080.090.080.090.095.88%11,986,700
Jul 13, 20260.080.090.080.090.096.25%5,838,600
Jul 10, 20260.080.080.080.080.08-1,962,800
Jul 9, 20260.080.090.070.080.086.67%17,556,400
Jul 8, 20260.070.080.070.080.08-2,805,400
Jul 7, 20260.070.080.070.080.08-676,500
Jul 6, 20260.070.080.070.080.08-896,300
Jul 3, 20260.070.080.070.080.087.14%739,200
Jul 2, 20260.080.080.070.070.07-6.67%1,795,100
Jul 1, 20260.080.080.070.080.08-691,200
Jun 30, 20260.080.080.070.080.08-1,077,800
Jun 29, 20260.080.080.070.080.08-594,000
Jun 26, 20260.080.080.070.080.08-6.25%4,783,100
Jun 25, 20260.080.080.080.080.08-250,000
Jun 24, 20260.080.080.080.080.086.67%1,471,300
Jun 23, 20260.080.080.070.080.08-6.25%7,449,300
Jun 22, 20260.080.080.080.080.086.67%488,500
Jun 19, 20260.080.080.080.080.08-6.25%13,223,000
Jun 18, 20260.080.080.080.080.08-1,759,600
Jun 16, 20260.080.080.080.080.08-1,068,400
Jun 15, 20260.080.080.080.080.08-571,700
Jun 12, 20260.080.080.080.080.08-4,253,600
Jun 11, 20260.080.080.080.080.08-710,300
Jun 10, 20260.080.080.080.080.08-5.88%6,540,400
Jun 9, 20260.080.090.080.090.096.25%848,700
Jun 8, 20260.080.090.080.080.08-4,155,400
Jun 5, 20260.080.090.080.080.08-1,195,300
Jun 4, 20260.080.090.080.080.08-700,900
Jun 3, 20260.080.090.080.080.08-5.88%20,611,400
May 29, 20260.080.090.080.090.096.25%1,658,600
May 28, 20260.080.090.080.080.08-1,289,100
May 26, 20260.080.090.080.080.08-5.88%258,200
May 25, 20260.080.090.080.090.096.25%11,333,800
May 22, 20260.080.080.080.080.08-465,400
May 21, 20260.080.080.080.080.08-499,100
May 20, 20260.090.090.080.080.08-5.88%11,006,100
May 19, 20260.090.090.080.090.096.25%3,461,700
May 18, 20260.080.090.080.080.08-1,048,100
May 15, 20260.090.090.080.080.08-5.88%1,879,900
May 14, 20260.080.090.080.090.096.25%643,100
May 13, 20260.090.090.080.080.08-5.88%206,700
May 12, 20260.090.090.080.090.09-1,729,300
May 11, 20260.080.090.080.090.09-306,400
May 8, 20260.080.090.080.090.096.25%1,423,500