JcbNext Berhad (KLSE:JCBNEXT)
Malaysia · Delayed Price · Currency is MYR 1.690
-0.010 (-0.59%)
At close: Aug 1, 2025
JcbNext Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 100 |
| Jun 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 2,000 |
| Jun 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 7,000 |
| Jun 17, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 30,500 |
| Jun 16, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | - | 90,500 |
| Jun 13, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | - | 200,600 |
| Jun 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 28,000 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,000 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 30,000 |
| Jun 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 15,000 |
| Jun 3, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 38,500 |
| May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 70,000 |
| May 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 53,000 |
| May 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 134,400 |
| May 27, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 29,700 |
| May 26, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 37,900 |
| May 23, 2025 | 1.68 | 1.70 | 1.61 | 1.70 | 1.70 | 0.59% | 34,000 |
| May 22, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 6,600 |
| May 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 10,000 |
| May 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 7,000 |
| May 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 12,000 |
| May 15, 2025 | 1.68 | 1.68 | 1.55 | 1.68 | 1.68 | - | 13,400 |
| May 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 5,000 |
| May 13, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 3.07% | 7,300 |
| May 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 2,500 |
| May 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | 200 |
| May 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 14,000 |
| May 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 13,800 |
| Apr 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 5,000 |
| Apr 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 5,400 |
| Apr 24, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 3.85% | 10,100 |
| Apr 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,000 |
| Apr 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 11,000 |