Skip to main content
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.100
-0.005 (-4.76%)
At close: Dec 4, 2025

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20250.110.120.110.110.114.76%14,082,700
Oct 1, 20250.110.110.110.110.11-4.55%6,046,400
Sep 30, 20250.110.110.110.110.11-815,200
Sep 29, 20250.120.120.110.110.11-4.35%6,168,800
Sep 26, 20250.120.120.110.120.124.55%2,544,900
Sep 25, 20250.110.120.110.110.11-6,829,700
Sep 24, 20250.110.120.110.110.11-11,861,100
Sep 23, 20250.110.120.110.110.11-19,461,800
Sep 22, 20250.110.120.110.110.11-4.35%12,805,000
Sep 19, 20250.110.120.110.120.124.55%10,001,700
Sep 18, 20250.110.110.110.110.11-2,054,600
Sep 17, 20250.110.110.110.110.11-1,176,400
Sep 12, 20250.110.110.110.110.114.76%2,759,700
Sep 11, 20250.110.110.100.110.11-4.55%10,305,900
Sep 10, 20250.110.110.110.110.11-1,491,300
Sep 9, 20250.110.120.110.110.11-4,913,900
Sep 8, 20250.100.120.100.110.1110.00%46,944,600
Sep 4, 20250.090.100.090.100.1011.11%6,505,900
Sep 3, 20250.090.100.090.090.09-3,215,300
Sep 2, 20250.100.100.090.090.09-11,871,300
Aug 29, 20250.100.100.090.090.09-5.26%1,593,400
Aug 28, 20250.100.100.090.100.10-2,380,100
Aug 27, 20250.100.100.090.100.10-2,296,900
Aug 26, 20250.100.100.090.100.10-9,800,600
Aug 25, 20250.100.100.090.100.10-5.00%12,376,800
Aug 22, 20250.100.100.100.100.105.26%301,100
Aug 21, 20250.100.100.100.100.10-5.00%1,473,900
Aug 20, 20250.100.100.100.100.105.26%247,700
Aug 19, 20250.100.100.100.100.10-517,200
Aug 18, 20250.100.100.100.100.10-3,070,700
Aug 15, 20250.100.100.100.100.10-5.00%931,700
Aug 14, 20250.100.100.100.100.105.26%2,873,300
Aug 13, 20250.100.100.100.100.10-1,713,600
Aug 12, 20250.100.100.100.100.10-690,700
Aug 11, 20250.100.100.100.100.10-5.00%546,900
Aug 8, 20250.100.100.100.100.105.26%1,949,700
Aug 7, 20250.100.100.100.100.10-5.00%9,992,800
Aug 6, 20250.100.100.100.100.10-4,774,300
Aug 5, 20250.100.100.100.100.10-1,435,200
Aug 4, 20250.100.100.100.100.10-849,800
Aug 1, 20250.100.100.100.100.10-9,754,300
Jul 31, 20250.100.100.100.100.10-431,200
Jul 30, 20250.100.100.100.100.10-1,129,200
Jul 29, 20250.100.100.100.100.10-2,289,900
Jul 28, 20250.100.110.100.100.10-15,699,400
Jul 25, 20250.100.110.100.100.10-3,961,100
Jul 24, 20250.100.100.100.100.10-4,549,900
Jul 23, 20250.110.110.100.100.10-677,200
Jul 22, 20250.100.110.100.100.10-1,157,700
Jul 21, 20250.110.110.100.100.10-4.76%3,573,600
Jul 18, 20250.100.110.100.110.115.00%16,265,900
Jul 17, 20250.100.100.100.100.10-1,069,100
Jul 16, 20250.100.100.100.100.10-727,000
Jul 15, 20250.100.110.100.100.10-6,741,400
Jul 14, 20250.100.110.100.100.10-4.76%2,210,200