JcbNext Berhad (KLSE:JCBNEXT)
Malaysia · Delayed Price · Currency is MYR 1.730
0.00 (0.00%)
At close: Mar 9, 2026
JcbNext Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 15,200 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 20,000 |
| Mar 5, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 32,500 |
| Mar 4, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 36,500 |
| Mar 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 4,400 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 4,500 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 54,000 |
| Feb 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 15,000 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 32,000 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 20,000 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 7,400 |
| Feb 6, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 20,100 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 34,500 |
| Feb 4, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Feb 3, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | 20,000 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 27,500 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 23,300 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 9,000 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 30,000 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10,000 |
| Jan 16, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 47,300 |
| Jan 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 500 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 38,000 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 27,600 |
| Jan 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 2,000 |
| Jan 5, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -2.78% | 13,000 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,000 |
| Dec 30, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 3.45% | 42,000 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.79% | 4,000 |
| Dec 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 100 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 5,600 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,100 |
| Dec 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 3,000 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,600 |
| Dec 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,000 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,000 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | - | 8,900 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 10,100 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 2,000 |
| Nov 28, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 1,900 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,200 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 600 |
| Nov 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | 200 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 30,000 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 11,100 |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 15,800 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 200 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 13,000 |
| Oct 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10,600 |