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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Mar 2021	0.7100	0.7300	0.7000	0.7100	0.7100	21,445,500
05 Mar 2021	0.6900	0.7000	0.6800	0.6950	0.6950	11,408,300
04 Mar 2021	0.7150	0.7150	0.6850	0.6900	0.6900	11,125,300
03 Mar 2021	0.6950	0.7250	0.6650	0.7150	0.7150	32,107,700
02 Mar 2021	0.7450	0.7450	0.7000	0.7000	0.7000	35,885,900
01 Mar 2021	0.7400	0.7450	0.7250	0.7400	0.7400	20,882,200
26 Feb 2021	0.7450	0.7600	0.7250	0.7350	0.7350	44,608,000
25 Feb 2021	0.7700	0.7750	0.7550	0.7600	0.7600	20,215,100
24 Feb 2021	0.7650	0.7900	0.7450	0.7600	0.7600	49,323,400
23 Feb 2021	0.7550	0.7650	0.7400	0.7550	0.7550	44,030,200
22 Feb 2021	0.7950	0.8100	0.7500	0.7550	0.7550	49,801,800
19 Feb 2021	0.7800	0.8150	0.7800	0.7850	0.7850	35,197,600
18 Feb 2021	0.8050	0.8100	0.7700	0.7800	0.7800	33,171,700
17 Feb 2021	0.7500	0.8250	0.7450	0.7950	0.7950	103,525,600
16 Feb 2021	0.7700	0.7850	0.7400	0.7450	0.7450	83,403,500
15 Feb 2021	0.6850	0.7700	0.6850	0.7650	0.7650	144,601,200
11 Feb 2021	0.6800	0.6850	0.6750	0.6850	0.6850	6,353,300
10 Feb 2021	0.7050	0.7050	0.6800	0.6800	0.6800	21,074,700
09 Feb 2021	0.6800	0.7050	0.6800	0.6950	0.6950	42,030,500
08 Feb 2021	0.6750	0.6950	0.6750	0.6750	0.6750	15,732,100
05 Feb 2021	0.6750	0.6850	0.6650	0.6750	0.6750	10,538,200
04 Feb 2021	0.6800	0.6850	0.6700	0.6750	0.6750	8,892,800
03 Feb 2021	0.6700	0.6900	0.6650	0.6800	0.6800	14,513,200
02 Feb 2021	0.6800	0.6800	0.6600	0.6650	0.6650	9,666,400
29 Jan 2021	0.6850	0.6900	0.6700	0.6750	0.6750	19,643,000
27 Jan 2021	0.6850	0.7150	0.6800	0.6900	0.6900	90,094,100
26 Jan 2021	0.6750	0.6950	0.6700	0.6750	0.6750	15,514,700
25 Jan 2021	0.6950	0.6950	0.6600	0.6650	0.6650	22,778,000
22 Jan 2021	0.6550	0.6900	0.6550	0.6750	0.6750	17,461,100
21 Jan 2021	0.6750	0.6800	0.6500	0.6550	0.6550	12,573,500
20 Jan 2021	0.6850	0.6950	0.6700	0.6750	0.6750	13,287,400
19 Jan 2021	0.6850	0.7100	0.6800	0.6850	0.6850	63,802,400
18 Jan 2021	0.6450	0.6750	0.6300	0.6700	0.6700	27,526,800
15 Jan 2021	0.6400	0.6450	0.6300	0.6350	0.6350	6,943,300
14 Jan 2021	0.6400	0.6500	0.6300	0.6400	0.6400	11,528,900
13 Jan 2021	0.6400	0.6600	0.6400	0.6450	0.6450	16,328,600
12 Jan 2021	0.6150	0.6500	0.6000	0.6400	0.6400	37,354,000
11 Jan 2021	0.6200	0.6300	0.6100	0.6100	0.6100	28,734,100
08 Jan 2021	0.6400	0.6550	0.6150	0.6300	0.6300	27,501,500
07 Jan 2021	0.6500	0.6550	0.6400	0.6450	0.6450	31,573,100
06 Jan 2021	0.6800	0.6800	0.6550	0.6600	0.6600	17,864,600
05 Jan 2021	0.6700	0.6800	0.6650	0.6750	0.6750	16,140,200
04 Jan 2021	0.6950	0.7000	0.6700	0.6800	0.6800	9,618,100
31 Dec 2020	0.7150	0.7200	0.6950	0.6950	0.6950	42,928,900
30 Dec 2020	0.6800	0.7150	0.6750	0.7150	0.7150	73,485,800
29 Dec 2020	0.6900	0.6900	0.6700	0.6750	0.6750	14,523,700
28 Dec 2020	0.6650	0.6950	0.6600	0.6800	0.6800	31,155,000
24 Dec 2020	0.6650	0.6750	0.6550	0.6600	0.6600	8,920,800
23 Dec 2020	0.6450	0.6750	0.6300	0.6600	0.6600	24,013,900
22 Dec 2020	0.6550	0.6550	0.6300	0.6450	0.6450	31,045,700
21 Dec 2020	0.6750	0.6800	0.6550	0.6550	0.6550	19,681,600
18 Dec 2020	0.6900	0.6900	0.6600	0.6700	0.6700	20,717,000
17 Dec 2020	0.6900	0.7050	0.6800	0.6850	0.6850	61,117,100
16 Dec 2020	0.6350	0.6850	0.6350	0.6800	0.6800	102,603,800
15 Dec 2020	0.6500	0.6600	0.6300	0.6350	0.6350	35,448,100
14 Dec 2020	0.6800	0.6900	0.6500	0.6500	0.6500	22,740,000
11 Dec 2020	0.6950	0.7000	0.6800	0.6800	0.6800	18,225,500
10 Dec 2020	0.6700	0.7100	0.6600	0.6950	0.6950	51,904,400
09 Dec 2020	0.7000	0.7000	0.6600	0.6700	0.6700	32,475,200
08 Dec 2020	0.7100	0.7200	0.6950	0.7000	0.7000	28,476,100
07 Dec 2020	0.7150	0.7400	0.7100	0.7100	0.7100	11,702,500
04 Dec 2020	0.7250	0.7300	0.7000	0.7100	0.7100	34,094,700
03 Dec 2020	0.6800	0.7250	0.6800	0.7200	0.7200	88,603,400
02 Dec 2020	0.6800	0.6850	0.6600	0.6700	0.6700	23,815,500
01 Dec 2020	0.6900	0.6950	0.6700	0.6800	0.6800	37,400,800
30 Nov 2020	0.6700	0.7000	0.6350	0.6800	0.6800	70,825,100
27 Nov 2020	0.6600	0.6950	0.6500	0.6600	0.6600	100,621,400
26 Nov 2020	0.5700	0.6450	0.5600	0.6450	0.6450	91,338,200
25 Nov 2020	0.5900	0.6200	0.5850	0.5850	0.5850	21,389,100
24 Nov 2020	0.6100	0.6250	0.5850	0.6050	0.6050	21,024,500
23 Nov 2020	0.6500	0.6550	0.6050	0.6100	0.6100	22,367,100
20 Nov 2020	0.6000	0.6550	0.6000	0.6400	0.6400	68,298,100
19 Nov 2020	0.6000	0.6050	0.5850	0.5900	0.5900	8,387,300
18 Nov 2020	0.5800	0.6100	0.5750	0.5850	0.5850	15,984,700
17 Nov 2020	0.5950	0.6000	0.5650	0.5700	0.5700	11,553,900
16 Nov 2020	0.6000	0.6150	0.5900	0.5950	0.5950	9,804,900
13 Nov 2020	0.6000	0.6050	0.5850	0.5950	0.5950	7,254,800
12 Nov 2020	0.5750	0.6250	0.5700	0.5900	0.5900	19,470,700
11 Nov 2020	0.6150	0.6600	0.5800	0.5800	0.5800	60,632,700
10 Nov 2020	0.5950	0.6200	0.5750	0.6100	0.6100	22,901,700
09 Nov 2020	0.5650	0.6050	0.5500	0.5850	0.5850	42,728,400
06 Nov 2020	0.5600	0.5850	0.5300	0.5550	0.5550	28,863,800
05 Nov 2020	0.4800	0.5750	0.4700	0.5550	0.5550	60,150,900
04 Nov 2020	0.4850	0.4950	0.4650	0.4700	0.4700	30,169,400
03 Nov 2020	0.4400	0.4900	0.4400	0.4900	0.4900	37,284,500
02 Nov 2020	0.4300	0.4500	0.4200	0.4350	0.4350	8,243,500
30 Oct 2020	0.4250	0.4600	0.4100	0.4300	0.4300	17,653,200
28 Oct 2020	0.4300	0.4650	0.4250	0.4250	0.4250	11,585,100
27 Oct 2020	0.4550	0.4550	0.4400	0.4450	0.4450	4,738,200
26 Oct 2020	0.4650	0.4800	0.4550	0.4600	0.4600	10,289,000
23 Oct 2020	0.4981	0.5062	0.4712	0.4738	0.4738	38,556,517
22 Oct 2020	0.4927	0.5115	0.4846	0.4954	0.4954	21,597,458
21 Oct 2020	0.4819	0.5250	0.4819	0.4900	0.4900	69,418,148
20 Oct 2020	0.4685	0.4927	0.4631	0.4792	0.4792	26,593,173
19 Oct 2020	0.4685	0.4712	0.4631	0.4685	0.4685	9,975,643
16 Oct 2020	0.4685	0.4712	0.4658	0.4685	0.4685	4,684,643
15 Oct 2020	0.4846	0.4846	0.4658	0.4658	0.4658	14,999,401
14 Oct 2020	0.4846	0.4927	0.4765	0.4819	0.4819	13,447,201
13 Oct 2020	0.4765	0.4873	0.4765	0.4819	0.4819	7,485,214
12 Oct 2020	0.4819	0.4927	0.4738	0.4765	0.4765	12,870,743
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,071.16+57.31(+1.90%)

S&P 5003,841.94+73.47(+1.95%)

Dow31,496.30+572.20(+1.85%)

JAKS Resources Berhad (4723.KL)

Straits Times Index
3,071.16
+57.31(+1.90%)

S&P 500
3,841.94
+73.47(+1.95%)

Dow
31,496.30
+572.20(+1.85%)