Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

JAKS Resources Bhd. (4723) Historical Prices

MY:4723 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.110.120.110.120.12+4.35%13,326,2000.25
Nov 10, 20260.120.130.110.120.120.00%44,343,8010.85
Nov 09, 20260.120.120.110.120.120.00%00.00
Nov 06, 20260.120.120.110.120.12-8.00%38,061,8980.73
Nov 05, 20260.140.140.120.130.13-3.85%81,932,3051.61
Nov 04, 20260.140.140.130.130.13-3.70%46,385,0000.92
Nov 03, 20260.140.150.130.140.14-3.57%36,946,8010.74
Nov 02, 20260.150.150.140.140.14-3.45%26,676,1990.54
Oct 30, 20260.150.150.130.150.15-3.33%94,425,4001.96
Oct 29, 20260.160.170.150.150.15-6.25%28,454,1000.60
Oct 28, 20260.160.170.160.160.160.00%24,813,7000.52
Oct 27, 20260.150.160.150.160.16+6.67%25,695,5000.55
Oct 26, 20260.170.170.150.150.15-9.09%47,145,2001.02
Oct 23, 20260.170.170.160.170.17-2.94%18,061,6000.39
Oct 22, 20260.170.180.170.170.170.00%56,116,3001.24
Oct 21, 20260.140.170.140.170.17+21.43%65,428,7001.47
Oct 20, 20260.140.150.140.140.140.00%14,266,9000.32
Oct 19, 20260.140.150.130.140.14-3.45%49,058,4001.13
Oct 16, 20260.150.150.140.150.15-3.33%30,543,5000.71
Oct 15, 20260.150.160.150.150.15+3.45%23,420,0000.55
Oct 14, 20260.150.160.140.150.15-3.33%77,553,4001.85
Oct 13, 20260.170.170.150.150.15-11.76%89,297,8002.21
Oct 12, 20260.180.180.170.170.17-5.56%76,365,2001.94
Oct 09, 20260.190.190.180.180.18-2.70%51,735,0001.34
Oct 08, 20260.180.190.180.190.19+5.71%66,108,2041.75
Oct 07, 20260.180.180.170.180.18-2.78%22,605,8000.60
Oct 06, 20260.170.180.170.180.18+5.88%24,941,1000.67
Oct 05, 20260.180.190.170.170.17-5.56%78,369,7002.17
Oct 02, 20260.180.190.170.180.180.00%95,018,4002.74
Oct 01, 20260.210.220.180.180.18-12.20%140,799,4004.35
Sep 30, 20260.200.220.190.210.21+7.89%99,328,0003.22
Sep 29, 20260.190.200.180.190.19+2.70%86,318,0002.93
Sep 28, 20260.170.190.170.190.19+8.82%82,976,0002.94
Sep 25, 20260.170.180.170.170.17+3.03%28,206,9001.02
Sep 24, 20260.170.170.160.170.170.00%24,635,8000.90
Sep 23, 20260.170.180.160.170.17-2.94%61,704,7002.33
Sep 22, 20260.180.180.160.170.170.00%83,141,8003.31
Sep 21, 20260.160.180.160.170.17+9.68%119,305,1005.12
Sep 18, 20260.140.160.140.160.16+10.71%101,199,9004.64
Sep 17, 20260.140.140.130.140.140.00%28,814,7001.35
Sep 16, 20260.140.140.130.140.140.00%00.00
Sep 15, 20260.140.140.130.140.14+3.70%38,611,4001.84
Sep 14, 20260.130.140.130.140.14+8.00%65,338,6003.28
Sep 11, 20260.120.130.120.130.13+4.17%11,337,0000.57
Sep 10, 20260.130.130.120.120.12-7.69%21,832,3001.12
Sep 09, 20260.120.140.120.130.13+8.33%70,341,7003.83
Sep 08, 20260.120.130.120.120.12-4.00%27,409,7001.53
Sep 07, 20260.120.130.110.130.13+13.64%34,238,5001.95
Sep 04, 20260.110.120.110.110.11-4.35%11,292,6000.65
Sep 03, 20260.120.120.110.120.12+4.55%27,334,3001.61