Skip to main content
JS Solar Holding Berhad (KLSE:JSSOLAR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.230
-0.005 (-2.13%)
At close: Apr 29, 2026

JS Solar Holding Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.230.240.220.230.23-110,200
Apr 29, 20260.240.240.230.230.23-2.13%42,700
Apr 28, 20260.230.240.230.240.244.44%245,900
Apr 27, 20260.220.230.220.230.23-2.17%66,100
Apr 24, 20260.240.240.220.230.23-2.13%498,200
Apr 23, 20260.240.250.230.240.24-1,566,900
Apr 22, 20260.220.240.220.240.246.82%1,417,100
Apr 21, 20260.210.220.210.220.227.32%634,400
Apr 20, 20260.210.210.210.210.21-89,800
Apr 17, 20260.200.210.200.210.212.50%163,200
Apr 16, 20260.200.200.200.200.20-175,700
Apr 15, 20260.200.200.200.200.20-156,400
Apr 14, 20260.210.210.200.200.20-2.44%38,400
Apr 13, 20260.190.210.190.210.217.89%614,400
Apr 10, 20260.190.190.190.190.19-10,800
Apr 9, 20260.200.200.190.190.19-2.56%40,700
Apr 8, 20260.200.200.200.200.20-43,800
Apr 7, 20260.190.200.190.200.202.63%137,200
Apr 6, 20260.190.190.190.190.19-6,300
Apr 3, 20260.200.200.190.190.19-2.56%199,100
Apr 2, 20260.190.200.190.200.20-66,800
Apr 1, 20260.190.200.190.200.202.63%40,000
Mar 31, 20260.190.200.190.190.19-71,600
Mar 30, 20260.200.200.190.190.19-154,800
Mar 27, 20260.200.200.190.190.19-5.00%49,500
Mar 26, 20260.190.200.190.200.20-2,100
Mar 25, 20260.200.200.200.200.20-53,300
Mar 24, 20260.200.200.200.200.20-22,200
Mar 19, 20260.210.210.200.200.20-2.44%77,400
Mar 18, 20260.210.210.200.210.21-2.38%45,800
Mar 17, 20260.220.220.210.210.21-2.33%9,400
Mar 16, 20260.210.220.210.220.224.88%1,100
Mar 13, 20260.210.210.210.210.21-25,300
Mar 12, 20260.200.210.200.210.212.50%110,200
Mar 11, 20260.200.200.200.200.20-20,000
Mar 10, 20260.200.200.200.200.205.26%307,100
Mar 9, 20260.200.200.190.190.19-5.00%583,100
Mar 6, 20260.200.210.200.200.20-2.44%576,800
Mar 5, 20260.200.220.200.210.21-247,200
Mar 4, 20260.210.210.200.210.21-2.38%298,900
Mar 3, 20260.210.220.210.210.21-149,000
Mar 2, 20260.220.220.210.210.21-4.55%424,800
Feb 27, 20260.220.230.220.220.22-211,100
Feb 26, 20260.240.240.220.220.22-6.38%523,800
Feb 25, 20260.250.250.230.240.24-4.08%148,200
Feb 24, 20260.240.250.230.250.254.26%449,500
Feb 23, 20260.240.250.240.240.24-6.00%290,800
Feb 20, 20260.260.260.240.250.25-3.85%365,500
Feb 19, 20260.270.270.240.260.26-3.70%793,500
Feb 16, 20260.230.270.230.270.2722.73%2,159,000
Feb 13, 20260.210.220.210.220.224.76%63,600
Feb 12, 20260.210.220.210.210.21-257,700
Feb 11, 20260.210.210.200.210.212.44%166,400
Feb 10, 20260.200.210.200.210.212.50%134,600
Feb 9, 20260.200.210.200.200.20-404,800
Feb 6, 20260.200.200.200.200.20-397,000
Feb 5, 20260.220.220.200.200.20-9.09%525,500
Feb 4, 20260.220.230.210.220.22-2.22%575,800
Feb 3, 20260.250.250.230.230.23-8.16%345,800
Jan 30, 20260.250.250.240.250.25-2.00%538,000
Jan 29, 20260.250.260.250.250.25-234,500
Jan 28, 20260.260.260.250.250.25-1.96%503,700
Jan 27, 20260.260.260.260.260.26-414,600
Jan 26, 20260.260.260.260.260.26-1.92%325,200
Jan 23, 20260.260.260.260.260.26-362,200
Jan 22, 20260.260.260.260.260.26-183,000
Jan 21, 20260.260.260.260.260.261.96%1,193,400
Jan 20, 20260.260.260.260.260.26-1.92%224,000
Jan 19, 20260.270.270.260.260.26-1.89%362,500
Jan 16, 20260.270.270.260.270.27-284,100
Jan 15, 20260.270.270.260.270.27-3.64%1,352,800
Jan 14, 20260.270.280.270.280.281.85%717,900
Jan 13, 20260.280.290.270.270.27-1.82%2,235,400
Jan 12, 20260.270.280.270.280.28-316,900
Jan 9, 20260.280.280.270.280.28-619,300
Jan 8, 20260.270.280.270.280.281.85%274,200
Jan 7, 20260.270.270.270.270.271.89%257,100
Jan 6, 20260.270.280.270.270.27-3.64%490,500
Jan 5, 20260.270.280.270.280.281.85%244,200
Jan 2, 20260.270.280.270.270.27-498,200
Dec 31, 20250.270.270.270.270.27-145,000
Dec 30, 20250.270.270.270.270.27-301,700
Dec 29, 20250.270.270.270.270.27-207,100
Dec 26, 20250.270.270.270.270.271.89%609,200
Dec 24, 20250.270.280.270.270.27-444,100
Dec 23, 20250.270.270.260.270.27-1.85%206,100
Dec 22, 20250.260.280.260.270.273.85%523,200
Dec 19, 20250.270.270.260.260.26-256,900
Dec 18, 20250.270.270.260.260.26-1.89%445,900
Dec 17, 20250.270.270.260.270.27-1.85%556,700
Dec 16, 20250.280.280.260.270.27-1.82%639,200
Dec 15, 20250.280.290.270.280.28-1.79%1,249,200
Dec 12, 20250.270.280.260.280.285.66%2,667,800
Dec 11, 20250.280.280.270.270.27-3.64%951,200
Dec 10, 20250.290.300.270.280.28-3.51%4,169,300
Dec 9, 20250.290.320.280.290.29-29,150,800
Dec 8, 20250.270.290.260.290.297.55%2,803,900
Dec 5, 20250.260.270.250.270.273.92%2,124,600
Dec 4, 20250.250.260.240.260.26-1,624,200
Dec 3, 20250.260.260.250.260.26-1.92%574,400