Skip to main content
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Apr 28, 2026

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.080.090.09-1,926,200
Apr 27, 20260.080.090.080.090.09-17,727,700
Apr 24, 20260.080.090.080.090.096.25%644,300
Apr 23, 20260.080.090.080.080.08-3,350,700
Apr 22, 20260.080.090.080.080.08-1,853,000
Apr 21, 20260.080.090.080.080.08-5.88%5,577,100
Apr 20, 20260.080.090.080.090.096.25%8,043,300
Apr 17, 20260.080.090.080.080.08-6,234,000
Apr 16, 20260.080.090.080.080.08-5.88%4,333,300
Apr 15, 20260.080.090.080.090.096.25%318,600
Apr 14, 20260.080.090.080.080.08-707,800
Apr 13, 20260.080.090.080.080.08-411,600
Apr 10, 20260.080.080.080.080.08-663,500
Apr 9, 20260.080.090.080.080.08-5.88%2,555,000
Apr 8, 20260.080.090.080.090.096.25%222,700
Apr 7, 20260.090.090.080.080.08-4,486,800
Apr 6, 20260.080.090.080.080.08-5.88%893,300
Apr 3, 20260.080.090.080.090.096.25%936,100
Apr 2, 20260.090.090.080.080.08-5.88%20,491,700
Apr 1, 20260.080.090.080.090.0913.33%9,890,600
Mar 31, 20260.080.080.080.080.08-11.76%12,213,000
Mar 30, 20260.090.090.080.090.096.25%2,112,200
Mar 27, 20260.080.090.080.080.08-5.88%1,633,800
Mar 26, 20260.080.090.080.090.096.25%731,100
Mar 25, 20260.080.090.080.080.08-1,061,100
Mar 24, 20260.090.090.080.080.08-5.88%1,265,700
Mar 19, 20260.090.090.080.090.09-1,174,200
Mar 18, 20260.080.090.080.090.09-411,800
Mar 17, 20260.080.090.080.090.096.25%1,654,600
Mar 16, 20260.080.090.080.080.08-1,852,600
Mar 13, 20260.080.090.080.080.08-5.88%903,400
Mar 12, 20260.090.090.080.090.09-9,661,400
Mar 11, 20260.090.090.090.090.09-4,593,600
Mar 10, 20260.090.090.080.090.09-2,733,200
Mar 9, 20260.090.090.080.090.09-7,153,700
Mar 6, 20260.090.090.080.090.09-22,100,400
Mar 5, 20260.090.090.090.090.09-738,600
Mar 4, 20260.090.090.090.090.09-5.56%3,679,600
Mar 3, 20260.090.100.090.090.09-4,840,900
Mar 2, 20260.090.090.090.090.09-5.26%27,650,900
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