Skip to main content
logo
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: May 19, 2026

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20260.080.090.080.080.08-5.88%742,600
May 6, 20260.080.090.080.090.09-1,314,400
May 5, 20260.080.090.080.090.09-484,000
May 4, 20260.080.090.080.090.09-1,129,200
Apr 30, 20260.080.090.080.090.09-1,246,600
Apr 29, 20260.090.090.080.090.09-484,000
Apr 28, 20260.080.090.080.090.09-1,926,200
Apr 27, 20260.080.090.080.090.09-17,727,700
Apr 24, 20260.080.090.080.090.096.25%644,300
Apr 23, 20260.080.090.080.080.08-3,350,700
Apr 22, 20260.080.090.080.080.08-1,853,000
Apr 21, 20260.080.090.080.080.08-5.88%5,577,100
Apr 20, 20260.080.090.080.090.096.25%8,043,300
Apr 17, 20260.080.090.080.080.08-6,234,000
Apr 16, 20260.080.090.080.080.08-5.88%4,333,300
Apr 15, 20260.080.090.080.090.096.25%318,600
Apr 14, 20260.080.090.080.080.08-707,800
Apr 13, 20260.080.090.080.080.08-411,600
Apr 10, 20260.080.080.080.080.08-663,500
Apr 9, 20260.080.090.080.080.08-5.88%2,555,000
Apr 8, 20260.080.090.080.090.096.25%222,700
Apr 7, 20260.090.090.080.080.08-4,486,800
Apr 6, 20260.080.090.080.080.08-5.88%893,300
Apr 3, 20260.080.090.080.090.096.25%936,100
Apr 2, 20260.090.090.080.080.08-5.88%20,491,700
Apr 1, 20260.080.090.080.090.0913.33%9,890,600
Mar 31, 20260.080.080.080.080.08-11.76%12,213,000
Mar 30, 20260.090.090.080.090.096.25%2,112,200
Mar 27, 20260.080.090.080.080.08-5.88%1,633,800
Mar 26, 20260.080.090.080.090.096.25%731,100
Mar 25, 20260.080.090.080.080.08-1,061,100
Mar 24, 20260.090.090.080.080.08-5.88%1,265,700
Mar 19, 20260.090.090.080.090.09-1,174,200
Mar 18, 20260.080.090.080.090.09-411,800
Mar 17, 20260.080.090.080.090.096.25%1,654,600
Mar 16, 20260.080.090.080.080.08-1,852,600
Mar 13, 20260.080.090.080.080.08-5.88%903,400
Mar 12, 20260.090.090.080.090.09-9,661,400
Mar 11, 20260.090.090.090.090.09-4,593,600
Mar 10, 20260.090.090.080.090.09-2,733,200
Mar 9, 20260.090.090.080.090.09-7,153,700
Mar 6, 20260.090.090.080.090.09-22,100,400
Mar 5, 20260.090.090.090.090.09-738,600