JS Solar Holding Berhad (KLSE:JSSOLAR)
Malaysia · Delayed Price · Currency is MYR 0.2000
0.00 (0.00%)
At close: Jun 3, 2026
JS Solar Holding Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 92,900 |
| May 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 70,400 |
| May 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 59,100 |
| May 25, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 75,400 |
| May 22, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 68,600 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 68,200 |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 20,000 |
| May 19, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 498,200 |
| May 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 19,200 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 170,800 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,100 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 87,600 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 102,100 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 244,200 |
| May 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 109,100 |
| May 7, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 774,300 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 260,400 |
| May 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 5,100 |
| May 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 145,900 |
| Apr 30, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 110,200 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 42,700 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 245,900 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 66,100 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 498,200 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,566,900 |
| Apr 22, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,417,100 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 634,400 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 89,800 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 163,200 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 175,700 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 156,400 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 38,400 |
| Apr 13, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 614,400 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,800 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 40,700 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 43,800 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 137,200 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,300 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 199,100 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 66,800 |
| 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 |