Skip to main content
logo
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Jul 2, 2026

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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