JcbNext Berhad (KLSE:JCBNEXT)
Malaysia
· Delayed Price · Currency is MYR 1.760
-0.010 (-0.56%)
At close: Sep 26, 2025
JcbNext Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 12,600 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 5,000 |
| Sep 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 10,000 |
| Sep 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 20,000 |
| Sep 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 17,000 |
| Sep 9, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 2.33% | 11,800 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 5,000 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -2.82% | 13,000 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 10,000 |
| Aug 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 33,600 |
| Aug 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 25,000 |
| Aug 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 5,000 |
| Aug 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 21,300 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 5,000 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 8,000 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 7,000 |
| Aug 11, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 16,600 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 4,000 |
| Aug 5, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 1.18% | 52,000 |
| Aug 4, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 3,900 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 6,000 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,800 |
| Jul 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,000 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6,200 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7,000 |
| Jul 17, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 7,000 |
| Jul 16, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 43,600 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,000 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,500 |
| Jul 7, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 5,600 |
| Jul 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 235,400 |
| Jul 2, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 196,500 |
| Jun 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,800 |
| Jun 26, 2025 | 1.70 | 1.79 | 1.70 | 1.71 | 1.71 | 0.59% | 14,500 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Jun 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Jun 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 9,400 |
| Jun 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 100 |
| Jun 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 2,000 |
| Jun 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 7,000 |
| Jun 17, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 30,500 |
| Jun 16, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | - | 90,500 |
| Jun 13, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | - | 200,600 |
| Jun 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 28,000 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,000 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 30,000 |
| Jun 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 15,000 |
| Jun 3, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 38,500 |
| May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 70,000 |
| May 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 53,000 |