JCBNext Berhad Bhd Recent Share Price (KLSE:0058)

KLSE:0058 - JcbNext Bhd JCBNext Berhad Bhd
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Apr 2006	MYR	2.7333	2.7667	2.7333	2.7667	2.7667	+0.067 (+2.47%)	63,000
3 Apr 2006	MYR	2.7167	2.7167	2.7	2.7	2.7	-0.017 (-0.61%)	13,200
31 Mar 2006	MYR	2.6833	2.75	2.6833	2.7167	2.7167	+0.033 (+1.24%)	28,920
30 Mar 2006	MYR	2.6667	2.6833	2.6667	2.6833	2.6833	+0.017 (+0.62%)	13,260
29 Mar 2006	MYR	2.6167	2.6667	2.6	2.6667	2.6667	+0.033 (+1.27%)	25,740
28 Mar 2006	MYR	2.6667	2.6667	2.6333	2.6333	2.6333	-0.05 (-1.86%)	0
27 Mar 2006	MYR	2.6667	2.7	2.6333	2.6833	2.6833	+0.133 (+5.23%)	6,000
24 Mar 2006	MYR	2.6667	2.6667	2.55	2.55	2.55	-0.117 (-4.38%)	0
23 Mar 2006	MYR	2.6667	2.6667	2.6667	2.6667	2.6667	-0.017 (-0.62%)	600
22 Mar 2006	MYR	2.7	2.7	2.6833	2.6833	2.6833	-0.017 (-0.62%)	8,100
21 Mar 2006	MYR	2.6833	2.7	2.6667	2.7	2.7	0.0 (0.0%)	5,880
20 Mar 2006	MYR	2.75	2.7833	2.7	2.7	2.7	-0.05 (-1.82%)	32,580
17 Mar 2006	MYR	2.7167	2.75	2.7167	2.75	2.75	+0.033 (+1.23%)	16,800
16 Mar 2006	MYR	2.6833	2.7167	2.6833	2.7167	2.7167	+0.017 (+0.62%)	12,660
15 Mar 2006	MYR	2.6833	2.7	2.6833	2.7	2.7	-0.067 (-2.41%)	6,060
14 Mar 2006	MYR	2.7667	2.7667	2.7667	2.7667	2.7667	0.0 (0.0%)	77,460
13 Mar 2006	MYR	2.7667	2.7833	2.7667	2.7667	2.7667	-0.017 (-0.60%)	16,440
10 Mar 2006	MYR	2.7667	2.7833	2.7667	2.7833	2.7833	0.0 (0.0%)	96,180
9 Mar 2006	MYR	2.7667	2.7833	2.7667	2.7833	2.7833	-0.017 (-0.60%)	11,400
8 Mar 2006	MYR	2.7167	2.8	2.7167	2.8	2.8	+0.117 (+4.35%)	124,200
7 Mar 2006	MYR	2.7333	2.7333	2.6333	2.6833	2.6833	-0.067 (-2.43%)	110,220
6 Mar 2006	MYR	2.75	2.8333	2.7	2.75	2.75	-0.017 (-0.60%)	372,600
3 Mar 2006	MYR	2.6	2.7833	2.6	2.7667	2.7667	+0.167 (+6.41%)	333,480
2 Mar 2006	MYR	2.5833	2.7167	2.5833	2.6	2.6	+0.017 (+0.65%)	366,180
1 Mar 2006	MYR	2.55	2.6	2.55	2.5833	2.5833	+0.033 (+1.31%)	223,860
28 Feb 2006	MYR	2.5	2.55	2.5	2.55	2.55	+0.033 (+1.32%)	181,140
27 Feb 2006	MYR	2.5	2.5167	2.5	2.5167	2.5167	-0.017 (-0.66%)	37,260
24 Feb 2006	MYR	2.5167	2.55	2.5	2.5333	2.5333	0.0 (0.0%)	51,300
23 Feb 2006	MYR	2.5167	2.5333	2.5	2.5333	2.5333	+0.033 (+1.33%)	127,080
22 Feb 2006	MYR	2.5	2.5	2.4667	2.5	2.5	+0.017 (+0.67%)	685,200