JS Solar Holding Berhad (KLSE:JSSOLAR)
Malaysia · Delayed Price · Currency is MYR 0.1950
+0.0050 (2.63%)
At close: Apr 1, 2026
JS Solar Holding Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 40,000 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 71,600 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 154,800 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 49,500 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,100 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53,300 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,200 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 77,400 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 45,800 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 9,400 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 1,100 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 25,300 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 110,200 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 307,100 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 583,100 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 576,800 |
| Mar 5, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 247,200 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 298,900 |
| Mar 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 149,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 424,800 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 211,100 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 523,800 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 148,200 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 449,500 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 290,800 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 365,500 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.70% | 793,500 |
| Feb 16, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 22.73% | 2,159,000 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 63,600 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 257,700 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 166,400 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 134,600 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 404,800 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 397,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 525,500 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 575,800 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 345,800 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 538,000 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 234,500 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 503,700 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 414,600 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 325,200 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 362,200 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 183,000 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,193,400 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 224,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 362,500 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 284,100 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 1,352,800 |