JcbNext Bhd.(MY:0058)
RM1.74+0.02 (+1.16%)
MY:0058
JcbNext Bhd. historical prices
RM1.74
At close:+0.02 (+1.16%)
JcbNext Bhd. (0058) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +1.16% | 20,000 | 2.53 |
| Nov 10, 2026 | 1.72 | 1.81 | 1.72 | 1.72 | 1.72 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.72 | 1.81 | 1.72 | 1.72 | 1.72 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.72 | 1.81 | 1.72 | 1.72 | 1.72 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.72 | 1.81 | 1.72 | 1.72 | 1.72 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | 6,000 | 0.73 |
| Nov 03, 2026 | 1.77 | 1.82 | 1.72 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.77 | 1.82 | 1.72 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.77 | 1.82 | 1.76 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.77 | 1.85 | 1.71 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.77 | 1.82 | 1.72 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.77 | 1.84 | 1.71 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.77 | 1.84 | 1.70 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 15,000 | 1.51 |
| Oct 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 10,000 | 0.97 |
| Oct 20, 2026 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | +1.12% | 50,000 | 5.25 |
| Oct 16, 2026 | 1.78 | 1.84 | 1.60 | 1.78 | 1.78 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 6,600 | 0.62 |
| Oct 13, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +1.14% | 5,400 | 0.51 |
| Oct 12, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | 0.00% | 51,100 | 5.20 |
| Oct 09, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 10,000 | 1.01 |
| Oct 08, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 3,000 | 0.29 |
| Oct 06, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 30,000 | 2.93 |
| Oct 01, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.04% | 40,000 | 4.11 |
| Sep 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.50% | 15,800 | 1.57 |
| Sep 23, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.56% | 40,000 | 3.55 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 68,100 | 6.68 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +2.26% | 20,000 | 2.02 |
| Sep 10, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.57% | 20,000 | 2.09 |
| Sep 08, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.76 | 1.81 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.76 | 1.82 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
