Singapore markets closed

JAKS Resources Berhad (4723.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.7100+0.0150 (+2.16%)
At close: 4:59PM MYT
Show:
Historical prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
08 Mar 20210.71000.73000.70000.71000.710021,445,500
05 Mar 20210.69000.70000.68000.69500.695011,408,300
04 Mar 20210.71500.71500.68500.69000.690011,125,300
03 Mar 20210.69500.72500.66500.71500.715032,107,700
02 Mar 20210.74500.74500.70000.70000.700035,885,900
01 Mar 20210.74000.74500.72500.74000.740020,882,200
26 Feb 20210.74500.76000.72500.73500.735044,608,000
25 Feb 20210.77000.77500.75500.76000.760020,215,100
24 Feb 20210.76500.79000.74500.76000.760049,323,400
23 Feb 20210.75500.76500.74000.75500.755044,030,200
22 Feb 20210.79500.81000.75000.75500.755049,801,800
19 Feb 20210.78000.81500.78000.78500.785035,197,600
18 Feb 20210.80500.81000.77000.78000.780033,171,700
17 Feb 20210.75000.82500.74500.79500.7950103,525,600
16 Feb 20210.77000.78500.74000.74500.745083,403,500
15 Feb 20210.68500.77000.68500.76500.7650144,601,200
11 Feb 20210.68000.68500.67500.68500.68506,353,300
10 Feb 20210.70500.70500.68000.68000.680021,074,700
09 Feb 20210.68000.70500.68000.69500.695042,030,500
08 Feb 20210.67500.69500.67500.67500.675015,732,100
05 Feb 20210.67500.68500.66500.67500.675010,538,200
04 Feb 20210.68000.68500.67000.67500.67508,892,800
03 Feb 20210.67000.69000.66500.68000.680014,513,200
02 Feb 20210.68000.68000.66000.66500.66509,666,400
29 Jan 20210.68500.69000.67000.67500.675019,643,000
27 Jan 20210.68500.71500.68000.69000.690090,094,100
26 Jan 20210.67500.69500.67000.67500.675015,514,700
25 Jan 20210.69500.69500.66000.66500.665022,778,000
22 Jan 20210.65500.69000.65500.67500.675017,461,100
21 Jan 20210.67500.68000.65000.65500.655012,573,500
20 Jan 20210.68500.69500.67000.67500.675013,287,400
19 Jan 20210.68500.71000.68000.68500.685063,802,400
18 Jan 20210.64500.67500.63000.67000.670027,526,800
15 Jan 20210.64000.64500.63000.63500.63506,943,300
14 Jan 20210.64000.65000.63000.64000.640011,528,900
13 Jan 20210.64000.66000.64000.64500.645016,328,600
12 Jan 20210.61500.65000.60000.64000.640037,354,000
11 Jan 20210.62000.63000.61000.61000.610028,734,100
08 Jan 20210.64000.65500.61500.63000.630027,501,500
07 Jan 20210.65000.65500.64000.64500.645031,573,100
06 Jan 20210.68000.68000.65500.66000.660017,864,600
05 Jan 20210.67000.68000.66500.67500.675016,140,200
04 Jan 20210.69500.70000.67000.68000.68009,618,100
31 Dec 20200.71500.72000.69500.69500.695042,928,900
30 Dec 20200.68000.71500.67500.71500.715073,485,800
29 Dec 20200.69000.69000.67000.67500.675014,523,700
28 Dec 20200.66500.69500.66000.68000.680031,155,000
24 Dec 20200.66500.67500.65500.66000.66008,920,800
23 Dec 20200.64500.67500.63000.66000.660024,013,900
22 Dec 20200.65500.65500.63000.64500.645031,045,700
21 Dec 20200.67500.68000.65500.65500.655019,681,600
18 Dec 20200.69000.69000.66000.67000.670020,717,000
17 Dec 20200.69000.70500.68000.68500.685061,117,100
16 Dec 20200.63500.68500.63500.68000.6800102,603,800
15 Dec 20200.65000.66000.63000.63500.635035,448,100
14 Dec 20200.68000.69000.65000.65000.650022,740,000
11 Dec 20200.69500.70000.68000.68000.680018,225,500
10 Dec 20200.67000.71000.66000.69500.695051,904,400
09 Dec 20200.70000.70000.66000.67000.670032,475,200
08 Dec 20200.71000.72000.69500.70000.700028,476,100
07 Dec 20200.71500.74000.71000.71000.710011,702,500
04 Dec 20200.72500.73000.70000.71000.710034,094,700
03 Dec 20200.68000.72500.68000.72000.720088,603,400
02 Dec 20200.68000.68500.66000.67000.670023,815,500
01 Dec 20200.69000.69500.67000.68000.680037,400,800
30 Nov 20200.67000.70000.63500.68000.680070,825,100
27 Nov 20200.66000.69500.65000.66000.6600100,621,400
26 Nov 20200.57000.64500.56000.64500.645091,338,200
25 Nov 20200.59000.62000.58500.58500.585021,389,100
24 Nov 20200.61000.62500.58500.60500.605021,024,500
23 Nov 20200.65000.65500.60500.61000.610022,367,100
20 Nov 20200.60000.65500.60000.64000.640068,298,100
19 Nov 20200.60000.60500.58500.59000.59008,387,300
18 Nov 20200.58000.61000.57500.58500.585015,984,700
17 Nov 20200.59500.60000.56500.57000.570011,553,900
16 Nov 20200.60000.61500.59000.59500.59509,804,900
13 Nov 20200.60000.60500.58500.59500.59507,254,800
12 Nov 20200.57500.62500.57000.59000.590019,470,700
11 Nov 20200.61500.66000.58000.58000.580060,632,700
10 Nov 20200.59500.62000.57500.61000.610022,901,700
09 Nov 20200.56500.60500.55000.58500.585042,728,400
06 Nov 20200.56000.58500.53000.55500.555028,863,800
05 Nov 20200.48000.57500.47000.55500.555060,150,900
04 Nov 20200.48500.49500.46500.47000.470030,169,400
03 Nov 20200.44000.49000.44000.49000.490037,284,500
02 Nov 20200.43000.45000.42000.43500.43508,243,500
30 Oct 20200.42500.46000.41000.43000.430017,653,200
28 Oct 20200.43000.46500.42500.42500.425011,585,100
27 Oct 20200.45500.45500.44000.44500.44504,738,200
26 Oct 20200.46500.48000.45500.46000.460010,289,000
23 Oct 20200.49810.50620.47120.47380.473838,556,517
22 Oct 20200.49270.51150.48460.49540.495421,597,458
21 Oct 20200.48190.52500.48190.49000.490069,418,148
20 Oct 20200.46850.49270.46310.47920.479226,593,173
19 Oct 20200.46850.47120.46310.46850.46859,975,643
16 Oct 20200.46850.47120.46580.46850.46854,684,643
15 Oct 20200.48460.48460.46580.46580.465814,999,401
14 Oct 20200.48460.49270.47650.48190.481913,447,201
13 Oct 20200.47650.48730.47650.48190.48197,485,214
12 Oct 20200.48190.49270.47380.47650.476512,870,743
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...