JCBNext Berhad

JCBN
🏛️ malaysia →
1.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.75 1.77 1.75 1.76 0.0M
2025-09-25 1.77 1.77 1.77 1.77 0.0M
2025-09-23 1.75 1.75 1.75 1.75 0.0M
2025-09-11 1.77 1.77 1.77 1.77 0.0M
2025-09-10 1.76 1.77 1.76 1.77 0.0M
2025-09-09 1.75 1.76 1.73 1.76 0.0M
2025-09-03 1.72 1.72 1.72 1.72 0.0M
2025-09-02 1.73 1.73 1.72 1.72 0.0M
2025-08-29 1.77 1.77 1.77 1.77 0.0M
2025-08-28 1.77 1.77 1.77 1.77 0.0M
2025-08-27 1.77 1.77 1.77 1.77 0.0M
2025-08-25 1.77 1.77 1.77 1.77 0.0M
2025-08-21 1.76 1.77 1.76 1.77 0.0M
2025-08-20 1.76 1.76 1.76 1.76 0.0M
2025-08-15 1.75 1.75 1.75 1.75 0.0M
2025-08-13 1.75 1.75 1.75 1.75 0.0M
2025-08-11 1.73 1.75 1.73 1.75 0.0M
2025-08-08 1.73 1.73 1.73 1.73 0.0M
2025-08-05 1.72 1.73 1.72 1.72 0.1M
2025-08-04 1.69 1.70 1.69 1.70 0.0M
2025-08-01 1.69 1.69 1.69 1.69 0.0M
2025-07-29 1.70 1.70 1.70 1.70 0.0M
2025-07-25 1.70 1.70 1.70 1.70 0.0M
2025-07-24 1.70 1.70 1.70 1.70 0.0M
2025-07-22 1.70 1.70 1.70 1.70 0.0M
2025-07-17 1.71 1.71 1.70 1.70 0.0M
2025-07-16 1.72 1.73 1.71 1.73 0.0M
2025-07-09 1.70 1.70 1.70 1.70 0.0M
2025-07-08 1.70 1.70 1.70 1.70 0.0M
2025-07-07 1.68 1.70 1.68 1.70 0.0M
2025-07-03 1.69 1.69 1.69 1.69 0.2M
2025-07-02 1.71 1.71 1.69 1.69 0.2M
2025-06-30 1.71 1.71 1.71 1.71 0.0M
2025-06-26 1.70 1.79 1.70 1.71 0.0M
2025-06-25 1.70 1.70 1.70 1.70 0.0M
2025-06-24 1.70 1.70 1.70 1.70 0.0M
2025-06-23 1.70 1.70 1.70 1.70 0.0M
2025-06-20 1.68 1.68 1.68 1.68 0.0M
2025-06-19 1.68 1.68 1.68 1.68 0.0M
2025-06-18 1.71 1.71 1.71 1.71 0.0M
2025-06-17 1.74 1.74 1.69 1.71 0.0M
2025-06-16 1.69 1.75 1.69 1.70 0.1M
2025-06-13 1.70 1.75 1.69 1.70 0.2M
2025-06-09 1.70 1.70 1.70 1.70 0.0M
2025-06-06 1.70 1.70 1.70 1.70 0.0M
2025-06-05 1.70 1.70 1.70 1.70 0.0M
2025-06-04 1.70 1.70 1.70 1.70 0.0M
2025-06-03 1.69 1.70 1.69 1.70 0.0M
2025-05-30 1.68 1.68 1.68 1.68 0.1M
2025-05-29 1.68 1.68 1.68 1.68 0.1M
2025-05-28 1.68 1.68 1.68 1.68 0.1M
2025-05-27 1.69 1.70 1.68 1.69 0.0M
2025-05-26 1.68 1.69 1.68 1.69 0.0M
2025-05-23 1.68 1.70 1.61 1.70 0.0M
2025-05-22 1.70 1.70 1.69 1.69 0.0M
2025-05-20 1.68 1.68 1.68 1.68 0.0M
2025-05-19 1.68 1.68 1.68 1.68 0.0M
2025-05-16 1.68 1.68 1.68 1.68 0.0M
2025-05-15 1.68 1.68 1.55 1.68 0.0M
2025-05-14 1.68 1.68 1.68 1.68 0.0M
2025-05-13 1.66 1.68 1.66 1.68 0.0M
2025-05-09 1.63 1.63 1.63 1.63 0.0M
2025-05-07 1.65 1.65 1.65 1.65 0.0M
2025-05-05 1.61 1.61 1.61 1.61 0.0M
2025-05-02 1.63 1.63 1.63 1.63 0.0M
2025-04-28 1.60 1.60 1.60 1.60 0.0M
2025-04-25 1.63 1.63 1.63 1.63 0.0M
2025-04-24 1.60 1.62 1.60 1.62 0.0M
2025-04-21 1.56 1.56 1.56 1.56 0.0M
2025-04-15 1.56 1.56 1.56 1.56 0.0M
2025-04-09 1.60 1.62 1.59 1.59 0.0M
2025-04-08 1.59 1.62 1.57 1.62 0.0M
2025-04-07 1.63 1.63 1.59 1.59 0.0M
2025-04-04 1.63 1.63 1.63 1.63 0.0M
2025-04-03 1.63 1.63 1.63 1.63 0.0M
2025-04-02 1.63 1.63 1.63 1.63 0.0M
2025-03-28 1.64 1.64 1.63 1.63 0.1M
2025-03-26 1.63 1.63 1.63 1.63 0.0M
2025-03-19 1.63 1.63 1.63 1.63 0.0M
2025-03-17 1.63 1.63 1.63 1.63 0.0M
2025-03-14 1.63 1.63 1.63 1.63 0.0M
2025-03-12 1.63 1.63 1.63 1.63 0.0M
2025-03-11 1.63 1.63 1.63 1.63 0.1M
2025-03-10 1.64 1.64 1.63 1.63 0.0M
2025-03-06 1.64 1.64 1.64 1.64 0.0M
2025-03-05 1.63 1.63 1.63 1.63 0.0M
2025-03-04 1.63 1.64 1.62 1.62 0.1M
2025-03-03 1.69 1.69 1.69 1.69 0.0M
2025-02-28 1.64 1.64 1.64 1.64 0.0M
2025-02-27 1.64 1.64 1.64 1.64 0.0M
2025-02-26 1.64 1.64 1.64 1.64 0.0M
2025-02-25 1.63 1.63 1.63 1.63 0.1M
2025-02-24 1.64 1.64 1.64 1.64 0.0M
2025-02-10 1.63 1.66 1.63 1.66 0.0M
2025-01-27 1.63 1.64 1.63 1.64 0.0M
2025-01-23 1.64 1.64 1.64 1.64 0.0M
2025-01-22 1.63 1.64 1.63 1.64 0.0M
2025-01-21 1.63 1.63 1.63 1.63 0.0M
2025-01-17 1.63 1.63 1.63 1.63 0.0M
2025-01-16 1.63 1.63 1.63 1.63 0.0M
2025-01-15 1.62 1.63 1.60 1.63 0.0M
2025-01-14 1.63 1.63 1.62 1.63 0.1M
2025-01-13 1.63 1.63 1.63 1.63 0.1M
2025-01-10 1.63 1.63 1.63 1.63 0.0M
2025-01-09 1.63 1.64 1.63 1.63 0.1M
2025-01-08 1.63 1.63 1.63 1.63 0.0M
2025-01-07 1.63 1.64 1.63 1.64 0.0M
2025-01-06 1.63 1.63 1.63 1.63 0.0M