JcbNext Berhad (KLSE:JCBNEXT)
Malaysia · Delayed Price · Currency is MYR 1.800
0.00 (0.00%)
At close: Oct 21, 2025
JcbNext Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10,600 |
| Oct 21, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | - | 35,400 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 5,000 |
| Oct 15, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 1.70% | 8,400 |
| Oct 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 50,000 |
| Oct 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 2,000 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 6,000 |
| Oct 9, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 13,300 |
| Oct 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 5,000 |
| Oct 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 6,000 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 10,000 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | - | 33,500 |
| Sep 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 16,000 |
| Sep 26, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 12,600 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 5,000 |
| Sep 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 10,000 |
| Sep 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 20,000 |
| Sep 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 17,000 |
| Sep 9, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 2.33% | 11,800 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 5,000 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -2.82% | 13,000 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 10,000 |
| Aug 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 33,600 |
| Aug 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 25,000 |
| Aug 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 5,000 |
| Aug 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 21,300 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 5,000 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 8,000 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 7,000 |
| Aug 11, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 16,600 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 4,000 |
| Aug 5, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 1.18% | 52,000 |
| Aug 4, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 3,900 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 6,000 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,800 |
| Jul 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,000 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6,200 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7,000 |
| Jul 17, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 7,000 |
| Jul 16, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 43,600 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,000 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,500 |
| Jul 7, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 5,600 |
| Jul 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 235,400 |
| Jul 2, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 196,500 |
| Jun 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,800 |
| Jun 26, 2025 | 1.70 | 1.79 | 1.70 | 1.71 | 1.71 | 0.59% | 14,500 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Jun 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Jun 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 9,400 |