JCBNext Berhad Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.770	1.770	1.770	1.770	1.770	15,000
2026-10-21	1.800	1.800	1.800	1.800	1.800	10,000
2026-10-19	1.810	1.810	1.800	1.800	1.800	50,000
2026-10-15	1.780	1.780	1.780	1.780	1.780	0
2026-10-14	1.780	1.780	1.780	1.780	1.780	6,600
2026-10-13	1.760	1.780	1.760	1.780	1.780	5,400
2026-10-12	1.800	1.800	1.760	1.760	1.760	51,100
2026-10-09	1.760	1.760	1.760	1.760	1.760	10,000
2026-10-08	1.760	1.760	1.760	1.760	1.760	0
2026-10-07	1.760	1.760	1.760	1.760	1.760	3,000
2026-10-06	1.800	1.800	1.800	1.800	1.800	0
2026-10-05	1.800	1.800	1.800	1.800	1.800	0
2026-10-02	1.800	1.800	1.800	1.800	1.800	30,000
2026-10-01	1.800	1.800	1.800	1.800	1.800	0
2026-09-30	1.800	1.800	1.800	1.800	1.800	0
2026-09-29	1.800	1.800	1.800	1.800	1.800	0
2026-09-28	1.800	1.800	1.800	1.800	1.800	0
2026-09-25	1.800	1.800	1.800	1.800	1.800	40,000
2026-09-24	1.820	1.820	1.820	1.820	1.820	15,800
2026-09-23	1.810	1.810	1.810	1.810	1.810	0

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.