Advertisement
Advertisement
U.S. markets open in 3 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

JAKS Resources Berhad (4723.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.3700-0.0150 (-3.90%)
At close: 04:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20210.39000.39000.36500.37000.370010,974,100
Dec 03, 20210.38500.38500.38500.38500.3850-
Dec 02, 20210.40000.40000.38500.38500.38507,297,000
Dec 01, 20210.40000.40500.39000.40000.400011,976,900
Nov 30, 20210.39000.40500.39000.39500.39506,931,300
Nov 29, 20210.40500.40500.38000.38500.385020,939,200
Nov 26, 20210.42500.43000.40000.40500.405015,785,800
Nov 25, 20210.43500.44000.42000.42500.42505,062,900
Nov 24, 20210.43500.44000.43000.43500.43502,559,100
Nov 23, 20210.42500.44000.42500.43000.43004,442,500
Nov 22, 20210.42500.43500.42000.42500.42504,332,500
Nov 19, 20210.43000.43000.42000.42000.42002,409,500
Nov 18, 20210.42000.43000.41500.43000.43005,432,900
Nov 17, 20210.43000.43500.42000.42500.425012,527,500
Nov 16, 20210.43500.44000.43000.43000.43001,973,000
Nov 15, 20210.44000.44500.43000.43500.43504,074,000
Nov 12, 20210.43500.44500.43000.44000.44006,367,400
Nov 11, 20210.43000.43500.42500.43000.43002,027,600
Nov 10, 20210.43500.44000.42500.43500.43506,707,900
Nov 09, 20210.44500.44500.42500.43500.43509,951,500
Nov 08, 20210.44000.45000.43500.44500.44505,448,400
Nov 05, 20210.44500.45000.43000.44000.44006,984,000
Nov 03, 20210.45000.45500.44000.44500.44507,662,800
Nov 02, 20210.45500.46000.45000.45000.45004,638,100
Nov 01, 20210.46000.46500.45000.45500.455012,913,300
Oct 29, 20210.46500.47500.46000.46500.46507,510,400
Oct 28, 20210.46500.47500.46000.46500.46503,536,500
Oct 27, 20210.46500.47500.46500.46500.46506,455,800
Oct 26, 20210.46500.47000.45500.46500.46508,626,700
Oct 25, 20210.46500.47000.46000.47000.47005,209,200
Oct 22, 20210.47000.47000.46000.46000.46009,809,800
Oct 21, 20210.48500.48500.46500.47000.470011,582,900
Oct 20, 20210.49500.49500.48000.48500.48507,254,500
Oct 18, 20210.48500.50000.48500.49500.495015,753,600
Oct 15, 20210.48000.48500.46500.48000.480011,775,800
Oct 14, 20210.48000.48000.47000.47500.47509,704,900
Oct 13, 20210.48500.49000.47000.48000.480029,100,800
Oct 12, 20210.45500.49000.45000.49000.490035,010,500
Oct 11, 20210.43000.45000.43000.44500.445015,703,700
Oct 08, 20210.42500.43000.42000.43000.43008,042,500
Oct 07, 20210.42500.43500.42000.42000.420016,684,300
Oct 06, 20210.44000.44000.42500.42500.425021,189,200
Oct 05, 20210.43000.44500.42000.43500.435029,798,900
Oct 04, 20210.46000.46500.43000.43000.430039,591,200
Oct 01, 20210.47000.47000.46000.46000.46009,808,200
Sep 30, 20210.47000.47500.46000.47000.470013,318,200
Sep 29, 20210.47000.47000.46500.47000.47005,048,700
Sep 28, 20210.47500.47500.46500.47000.470013,162,200
Sep 27, 20210.47000.48000.47000.47000.470012,661,400
Sep 24, 20210.48500.49000.47000.47000.470015,020,000
Sep 23, 20210.47500.48500.47000.48000.480015,066,200
Sep 22, 20210.47000.48000.46500.47000.47009,695,800
Sep 21, 20210.47000.47500.46000.47000.470019,041,800
Sep 20, 20210.48500.48500.47000.47000.470016,411,200
Sep 17, 20210.48000.48500.47500.48500.485020,855,600
Sep 15, 20210.48000.48500.47500.47500.475013,125,300
Sep 14, 20210.49500.50000.47500.48000.480033,726,900
Sep 13, 20210.50000.50500.48500.49000.490026,778,800
Sep 10, 20210.50000.51000.49500.50500.505016,430,800
Sep 09, 20210.51500.51500.50000.50000.500019,012,600
Sep 08, 20210.52500.53500.51000.51000.510087,993,600
Sep 07, 20210.52000.53000.51000.51500.515049,227,000
Sep 06, 20210.52000.52500.51000.51500.515023,703,500
Sep 03, 20210.50500.52500.50000.52000.520057,965,700
Sep 02, 20210.50000.51000.49500.50500.50508,359,200
Sep 01, 20210.50500.51000.49500.50000.500012,258,400
Aug 30, 20210.50000.51000.49500.51000.510012,088,400
Aug 27, 20210.50000.50500.49000.49500.49509,290,300
Aug 26, 20210.51000.51500.50000.50000.50007,830,900
Aug 25, 20210.51500.52000.50500.50500.50509,879,400
Aug 24, 20210.50500.51500.50000.51000.510020,508,300
Aug 23, 20210.48500.50500.48500.50000.500015,489,600
Aug 20, 20210.48000.48500.47500.48500.48508,942,100
Aug 19, 20210.49000.49500.47500.47500.475012,706,800
Aug 18, 20210.47500.49500.47000.49000.490016,280,700
Aug 17, 20210.48000.48500.47000.47500.475012,175,200
Aug 16, 20210.47000.48000.46000.48000.48009,181,500
Aug 13, 20210.47500.48000.47000.47500.47508,244,800
Aug 12, 20210.48000.48000.47000.47500.47507,977,000
Aug 11, 20210.48000.49500.47500.47500.475013,368,600
Aug 09, 20210.48000.48500.47500.48000.480010,493,400
Aug 06, 20210.49000.49000.47500.48000.480010,321,900
Aug 05, 20210.50000.50000.48500.49000.49004,851,900
Aug 04, 20210.50500.50500.49000.50000.500017,436,700
Aug 03, 20210.49500.50500.49000.50500.505014,854,000
Aug 02, 20210.49000.50000.48000.49500.49507,243,200
Jul 30, 20210.51000.51000.48500.49000.490021,964,100
Jul 29, 20210.52500.53000.50500.51000.510023,474,200
Jul 28, 20210.51000.52500.50000.52500.525021,860,900
Jul 27, 20210.52500.52500.50000.50500.505017,877,500
Jul 26, 20210.51000.53000.51000.52000.520049,019,500
Jul 23, 20210.51500.52000.50000.51000.510021,511,300
Jul 22, 20210.48500.52500.48000.51500.515080,432,900
Jul 21, 20210.49000.49500.48000.48500.48509,672,400
Jul 19, 20210.47000.49000.46500.49000.490017,997,100
Jul 16, 20210.47000.48000.46500.47500.47506,512,400
Jul 15, 20210.46500.47500.46000.46500.46507,894,400
Jul 14, 20210.46500.47000.46000.46500.46504,870,900
Jul 13, 20210.46000.47000.46000.47000.47005,852,000
Jul 12, 20210.47500.47500.46000.46000.46007,878,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement