JAKS Resources Berhad (KLSE:JAKS)
Malaysia · Delayed Price · Currency is MYR 0.1450
-0.0050 (-3.33%)
At close: Oct 30, 2026
JAKS Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 94,425,400 |
| Oct 29, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 28,454,100 |
| Oct 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 24,813,700 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 25,695,500 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 47,145,200 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 18,061,600 |
| Oct 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 56,116,300 |
| Oct 21, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 65,428,700 |
| Oct 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 14,266,900 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 49,058,400 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 30,543,500 |
| Oct 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 23,420,000 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 77,553,400 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 89,297,800 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 76,365,200 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 51,735,000 |
| Oct 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 66,108,200 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 22,605,800 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 24,941,100 |
| Oct 5, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 78,369,700 |
| Oct 2, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 95,018,400 |
| Oct 1, 2026 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -12.20% | 140,799,400 |
| Sep 30, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.89% | 99,328,000 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 86,318,000 |
| Sep 28, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 82,976,000 |
| Sep 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 28,206,900 |
| Sep 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 24,635,800 |
| Sep 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 61,704,700 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 83,141,800 |
| Sep 21, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 119,305,100 |
| Sep 18, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 101,199,900 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 28,814,700 |
| Sep 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 38,611,400 |
| Sep 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 65,338,600 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 11,337,000 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 21,832,300 |
| Sep 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 70,341,700 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 27,409,700 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 34,238,500 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 11,292,600 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 27,334,300 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 36,230,400 |
| Sep 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 42,897,900 |
| Aug 28, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 74,471,400 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 58,195,800 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 13,516,100 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 27,733,100 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 39,659,700 |
| Aug 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 65,739,900 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 66,498,300 |