JcbNext Berhad (KLSE:JCBNEXT)
Malaysia · Delayed Price · Currency is MYR 1.820
0.00 (0.00%)
At close: Aug 3, 2026
JcbNext Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.11% | 37,700 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 19,000 |
| Jul 27, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | 20,000 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 31,000 |
| Jul 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,000 |
| Jul 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 1,000 |
| Jul 20, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | - | 80,600 |
| Jul 14, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 16,000 |
| Jul 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 20,000 |
| Jul 9, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 21,700 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 10,500 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 200 |
| Jul 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 5,000 |
| Jun 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 3,600 |
| Jun 29, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | -1.59% | 38,100 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.73 | - | 34,400 |
| Jun 25, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.73 | 1.12% | 46,600 |
| Jun 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | - | 20,000 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | -0.56% | 4,800 |
| Jun 18, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.72 | 4.07% | 9,500 |
| Jun 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.65 | - | 100 |
| Jun 10, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.65 | -3.37% | 6,100 |
| Jun 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | 1.14% | 5,100 |
| May 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | 3.53% | 20,000 |
| May 19, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.63 | -3.41% | 11,000 |
| May 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | - | 16,600 |
| May 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | - | 20,000 |
| May 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | -0.56% | 30,000 |
| May 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.70 | -0.56% | 200 |
| May 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | 4.71% | 1,200 |
| May 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | -0.58% | 3,000 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | 0.59% | 3,000 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 5,000 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 5,600 |
| Apr 22, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.63 | - | 57,000 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 200 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 6,000 |
| Apr 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 4,000 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 22,200 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 16,000 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 22,100 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 20,400 |
| Apr 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | -0.58% | 25,000 |
| Apr 3, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.64 | 0.59% | 37,000 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 25,000 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 13,000 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 24,000 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.63 | -0.58% | 30,000 |
| Mar 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | - | 3,000 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | -1.16% | 1,500 |