Skip to main content
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Feb 27, 2026

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.090.100.090.100.10-1,043,200
Feb 26, 20260.090.100.090.100.10-835,500
Feb 25, 20260.090.100.090.100.10-2,510,600
Feb 24, 20260.090.100.090.100.10-5.00%3,347,600
Feb 23, 20260.100.100.100.100.105.26%288,400
Feb 20, 20260.100.100.100.100.10-5.00%2,799,500
Feb 19, 20260.100.100.100.100.105.26%850,600
Feb 16, 20260.100.100.100.100.10-2,157,500
Feb 13, 20260.100.100.090.100.10-4,754,000
Feb 12, 20260.100.100.090.100.10-11,557,000
Feb 11, 20260.100.100.100.100.10-1,028,100
Feb 10, 20260.100.100.090.100.10-15,688,100
Feb 9, 20260.100.100.100.100.10-5.00%855,500
Feb 6, 20260.100.100.100.100.10-694,300
Feb 5, 20260.110.110.100.100.10-4.76%6,331,200
Feb 4, 20260.100.110.100.110.115.00%1,354,100
Feb 3, 20260.100.110.100.100.10-1,458,300
Jan 30, 20260.100.110.100.100.10-4.76%775,900
Jan 29, 20260.110.110.100.110.115.00%4,827,900
Jan 28, 20260.100.110.100.100.10-4.76%2,388,800
Jan 27, 20260.100.110.100.110.115.00%5,322,400
Jan 26, 20260.100.110.100.100.10-1,603,400
Jan 23, 20260.100.110.100.100.10-1,069,500
Jan 22, 20260.100.110.100.100.10-4.76%3,131,500
Jan 21, 20260.110.110.100.110.11-1,024,600
Jan 20, 20260.100.110.100.110.115.00%881,900
Jan 19, 20260.100.110.100.100.10-4.76%12,993,600
Jan 16, 20260.110.110.100.110.11-1,280,000
Jan 15, 20260.100.110.100.110.11-2,140,400
Jan 14, 20260.110.110.100.110.11-2,570,700
Jan 13, 20260.110.110.100.110.115.00%597,800
Jan 12, 20260.110.110.100.100.10-4.76%2,188,600
Jan 9, 20260.100.110.100.110.11-1,145,700
Jan 8, 20260.100.110.100.110.11-1,994,800
Jan 7, 20260.110.110.100.110.11-4.55%2,477,900
Jan 6, 20260.110.110.100.110.114.76%2,621,400
Jan 5, 20260.100.110.100.110.115.00%12,384,400
Jan 2, 20260.100.100.100.100.10-1,250,000
Dec 31, 20250.100.100.100.100.10-690,400
Dec 30, 20250.100.100.100.100.105.26%823,200
Dec 29, 20250.100.100.100.100.10-5.00%1,629,600
Dec 26, 20250.100.100.100.100.10-1,482,700
Dec 24, 20250.100.100.100.100.105.26%817,400
Dec 23, 20250.100.100.100.100.10-5.00%1,037,900
Dec 22, 20250.100.100.100.100.10-2,685,700
Dec 19, 20250.100.100.100.100.105.26%635,100
Dec 18, 20250.100.100.100.100.10-5.00%8,374,700
Dec 17, 20250.100.100.100.100.105.26%278,600
Dec 16, 20250.100.100.100.100.10-904,500
Dec 15, 20250.100.100.100.100.10-5.00%778,500
Dec 12, 20250.100.100.100.100.105.26%3,137,300
Dec 11, 20250.100.100.100.100.10-526,500
Dec 10, 20250.100.100.100.100.10-1,586,100
Dec 9, 20250.100.100.100.100.10-5.00%402,600
Dec 8, 20250.100.100.100.100.10-1,054,100
Dec 5, 20250.100.110.100.100.10-4,729,300
Dec 4, 20250.100.110.100.100.10-4.76%3,854,700
Dec 3, 20250.100.110.100.110.115.00%3,690,500
Dec 2, 20250.100.110.100.100.10-2,572,100
Dec 1, 20250.100.110.100.100.10-10,940,700
Nov 28, 20250.100.100.100.100.10-764,300
Nov 27, 20250.100.100.100.100.105.26%824,100
Nov 26, 20250.100.100.100.100.10-5.00%933,700
Nov 25, 20250.100.100.100.100.105.26%154,000
Nov 24, 20250.100.100.100.100.10-1,096,200
Nov 21, 20250.100.100.100.100.10-854,900
Nov 20, 20250.100.100.100.100.10-638,900
Nov 19, 20250.100.100.100.100.10-5.00%736,000
Nov 18, 20250.100.100.100.100.10-940,900
Nov 17, 20250.100.100.100.100.10-3,711,500
Nov 14, 20250.100.110.100.100.10-4.76%3,424,200
Nov 13, 20250.100.110.100.110.115.00%1,136,100
Nov 12, 20250.100.100.100.100.10-7,376,300
Nov 11, 20250.100.100.100.100.10-6,336,700
Nov 10, 20250.100.110.100.100.10-673,300
Nov 7, 20250.100.110.100.100.10-4.76%965,000
Nov 6, 20250.100.110.100.110.115.00%1,069,500
Nov 5, 20250.110.110.100.100.10-4.76%8,294,400
Nov 4, 20250.100.110.100.110.115.00%1,760,300
Nov 3, 20250.110.110.100.100.10-4.76%1,915,900
Oct 31, 20250.110.110.100.110.11-3,384,900
Oct 30, 20250.110.110.100.110.11-3,474,400
Oct 29, 20250.110.110.100.110.11-6,672,900
Oct 28, 20250.110.110.100.110.11-3,762,700
Oct 27, 20250.110.110.110.110.11-3,211,500
Oct 24, 20250.110.110.110.110.11-4.55%5,475,000
Oct 23, 20250.110.110.100.110.11-7,744,600
Oct 22, 20250.110.110.110.110.114.76%620,100
Oct 21, 20250.110.110.110.110.11-1,707,900
Oct 17, 20250.110.110.110.110.11-1,626,400
Oct 16, 20250.110.110.110.110.11-4.55%440,300
Oct 15, 20250.110.110.100.110.114.76%10,502,100
Oct 14, 20250.110.110.110.110.11-4.55%3,879,200
Oct 13, 20250.110.110.110.110.114.76%1,274,500
Oct 10, 20250.110.110.110.110.11-997,700
Oct 9, 20250.110.110.110.110.11-4.55%2,651,200
Oct 8, 20250.110.110.110.110.114.76%3,326,300
Oct 7, 20250.110.110.110.110.11-4.55%585,700
Oct 6, 20250.110.110.110.110.11-6,871,800
Oct 3, 20250.110.110.110.110.11-3,483,900