JS Solar Holding Berhad (KLSE:JSSOLAR)
Malaysia · Delayed Price · Currency is MYR 0.2450
-0.0100 (-3.92%)
At close: Oct 13, 2026
JS Solar Holding Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 1,020,100 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,618,400 |
| Oct 9, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 10.64% | 4,110,900 |
| Oct 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 668,800 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 641,900 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 355,700 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,205,800 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,581,500 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 835,200 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,346,000 |
| Sep 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,271,600 |
| Sep 28, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 4,071,600 |
| Sep 25, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 8,860,700 |
| Sep 24, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 586,100 |
| Sep 23, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 1,692,500 |
| Sep 22, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 4,053,900 |
| Sep 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 1,447,100 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 229,100 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,600 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 150,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 265,100 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 160,000 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 245,900 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 122,200 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 427,700 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 249,600 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 887,400 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 330,500 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 308,200 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 344,900 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 224,100 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 124,000 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 447,000 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 505,500 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 291,400 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 3,662,800 |
| Aug 19, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 12.50% | 7,285,100 |
| Aug 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 456,300 |
| Aug 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 51,700 |
| Aug 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 259,800 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 196,400 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 233,700 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 44,300 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 94,100 |
| Aug 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 8,800 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 60,700 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 15,200 |
| Aug 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 41,100 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 106,400 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 123,200 |