Skip to main content
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
-0.0050 (-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