JcbNext Berhad (KLSE:JCBNEXT)
Malaysia · Delayed Price · Currency is MYR 1.770
-0.010 (-0.56%)
At close: May 11, 2026
JcbNext Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 200 |
| May 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 1,200 |
| May 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 3,000 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 3,000 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,000 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,600 |
| Apr 22, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | - | 57,000 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 200 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6,000 |
| Apr 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,000 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 22,200 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 16,000 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 22,100 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 20,400 |
| Apr 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 25,000 |
| Apr 3, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 37,000 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 25,000 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 13,000 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 24,000 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 30,000 |
| Mar 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,000 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 1,500 |
| Mar 16, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 29,800 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 23,000 |
| Mar 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 600 |
| 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 |