Skip to main content
Joe Holding Berhad (KLSE:JOE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Apr 29, 2026

Joe Holding Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.080.070.080.08-13,000
Apr 28, 20260.080.080.070.080.0815.38%98,100
Apr 27, 20260.080.080.070.070.07-18.75%92,500
Apr 24, 20260.080.080.080.080.08-9,000
Apr 23, 20260.070.080.070.080.08-225,100
Apr 22, 20260.080.080.080.080.08-68,300
Apr 21, 20260.080.080.080.080.08-5.88%26,900
Apr 20, 20260.080.090.080.090.09-82,000
Apr 17, 20260.080.090.080.090.096.25%3,120,900
Apr 15, 20260.080.080.080.080.08-88,800
Apr 14, 20260.080.080.070.080.0845.45%24,316,200
Apr 10, 20260.060.060.060.060.06-1,000
Apr 9, 20260.060.060.060.060.06-34,000
Apr 7, 20260.060.060.060.060.06-300
Apr 6, 20260.060.060.060.060.06-8.33%1,000
Apr 2, 20260.060.060.060.060.069.09%1,244,000
Apr 1, 20260.060.060.060.060.06-1,060,500
Mar 30, 20260.060.060.060.060.06-40,300
Mar 27, 20260.060.060.060.060.0610.00%100,000
Mar 26, 20260.050.050.050.050.05-39,000
Mar 25, 20260.050.050.050.050.05-500
Mar 24, 20260.060.060.050.050.05-3,000
Mar 18, 20260.060.060.050.050.05-9.09%64,800
Mar 17, 20260.060.060.060.060.0610.00%150,000
Mar 13, 20260.060.060.050.050.05-9.09%32,000
Mar 12, 20260.050.060.050.060.0610.00%550,000
Mar 11, 20260.050.050.050.050.05-100,000
Mar 10, 20260.050.050.050.050.05-39,500
Mar 9, 20260.050.050.050.050.05-9.09%200,000
Mar 6, 20260.060.060.060.060.06-73,000
Mar 3, 20260.050.060.050.060.0610.00%548,400
Feb 27, 20260.050.050.050.050.05-9.09%5,600
Feb 24, 20260.060.060.050.060.06-230,000
Feb 23, 20260.050.060.050.060.06-1,506,000
Feb 11, 20260.060.060.060.060.06-3,000
Feb 10, 20260.060.060.060.060.0610.00%90,800
Feb 9, 20260.050.050.050.050.05-600
Feb 6, 20260.050.050.050.050.05-17,500
Feb 5, 20260.050.050.050.050.05-61,700
Feb 4, 20260.050.050.050.050.05-14,000
Feb 3, 20260.050.050.050.050.05-9.09%3,000
Jan 30, 20260.060.060.060.060.06-46,300
Jan 29, 20260.060.060.060.060.06-5,000
Jan 28, 20260.060.060.060.060.06-8.33%69,600
Jan 27, 20260.060.060.060.060.06-16,600
Jan 23, 20260.060.060.060.060.06-17,000
Jan 21, 20260.060.060.060.060.069.09%35,000
Jan 20, 20260.060.060.060.060.06-50,000
Jan 19, 20260.060.060.060.060.06-8.33%130,000
Jan 15, 20260.060.060.060.060.069.09%210,000
Jan 13, 20260.060.060.060.060.06-11,500
Jan 12, 20260.060.060.060.060.06-10,000
Jan 9, 20260.060.060.060.060.06-2,000
Jan 7, 20260.060.060.060.060.06-60,000
Jan 5, 20260.070.070.060.060.06-11,400
Jan 2, 20260.070.070.060.060.06-21.43%33,000
Dec 31, 20250.050.080.050.070.0716.67%712,000
Dec 29, 20250.060.060.060.060.069.09%102,700
Dec 26, 20250.060.060.060.060.06-54,600
Dec 24, 20250.060.060.060.060.06-42,000
Dec 22, 20250.060.060.060.060.06-15.38%25,700
Dec 19, 20250.070.070.070.070.07-100,000
Dec 18, 20250.060.070.060.070.0718.18%2,211,100
Dec 17, 20250.060.060.060.060.0610.00%3,002,000
Dec 11, 20250.050.050.050.050.05-16,000
Dec 9, 20250.060.060.050.050.05-9.09%2,500
Dec 8, 20250.060.060.060.060.06-90,000
Dec 3, 20250.060.060.060.060.06-1,013,100
Dec 2, 20250.060.060.060.060.0610.00%1,700,000
Nov 28, 20250.050.050.050.050.05-2,000
Nov 26, 20250.050.050.050.050.05-2,000
Nov 24, 20250.050.050.050.050.05-3,000
Nov 21, 20250.050.050.050.050.05-15,000
Nov 18, 20250.050.050.050.050.05-17,000
Nov 17, 20250.050.050.050.050.05-11,000
Nov 13, 20250.050.050.050.050.05-1,000
Nov 11, 20250.060.060.050.050.05-29,600
Nov 10, 20250.050.050.050.050.05-116,000
Nov 7, 20250.050.050.050.050.05-9.09%2,000
Nov 6, 20250.060.060.060.060.06-82,000
Nov 5, 20250.060.060.060.060.06-8.33%50,000
Nov 4, 20250.060.060.060.060.06-14,200
Nov 3, 20250.060.060.060.060.06-62,000
Oct 31, 20250.060.060.060.060.06-191,800