JCBNext Berhad Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 19,000 |
| 2026-07-27 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 20,000 |
| 2026-07-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 31,000 |
| 2026-07-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-07-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,000 |
| 2026-07-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-07-20 | 1.770 | 1.790 | 1.770 | 1.770 | 1.770 | 80,600 |
| 2026-07-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-07-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-07-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-07-14 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 16,000 |
| 2026-07-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-07-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20,000 |
| 2026-07-09 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 21,700 |
| 2026-07-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,500 |
| 2026-07-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 200 |
| 2026-07-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-07-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-07-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,000 |
| 2026-07-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-06-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 3,600 |
| 2026-06-29 | 1.690 | 1.750 | 1.690 | 1.700 | 1.700 | 38,100 |
| 2026-06-26 | 1.800 | 1.800 | 1.780 | 1.800 | 1.728 | 34,400 |
| 2026-06-25 | 1.780 | 1.800 | 1.780 | 1.800 | 1.728 | 46,600 |
| 2026-06-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.708 | 20,000 |
| 2026-06-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.708 | 4,800 |
| 2026-06-18 | 1.780 | 1.790 | 1.780 | 1.790 | 1.718 | 9,500 |
| 2026-06-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.651 | 100 |
| 2026-06-10 | 1.700 | 1.720 | 1.700 | 1.720 | 1.651 | 6,100 |
| 2026-06-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.708 | 5,100 |
| 2026-05-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.689 | 20,000 |
| 2026-05-19 | 1.710 | 1.710 | 1.700 | 1.700 | 1.632 | 11,000 |
| 2026-05-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.689 | 16,600 |
| 2026-05-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.689 | 20,000 |
| 2026-05-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.689 | 30,000 |
| 2026-05-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.699 | 200 |
| 2026-05-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.708 | 1,200 |
| 2026-05-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.632 | 3,000 |
| 2026-04-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.641 | 3,000 |
| 2026-04-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.632 | 5,000 |
| 2026-04-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.632 | 5,600 |
← NewerPage 2 of 2 · 101 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0725 MYR |
| 2024-12-20 | 0.0700 MYR |
| 2024-07-03 | 0.0650 MYR |
| 2023-07-03 | 0.0600 MYR |
| 2022-07-05 | 0.0350 MYR |
| 2021-06-29 | 0.0300 MYR |
| 2020-07-27 | 0.0400 MYR |
| 2019-07-05 | 0.0400 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.