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
9 Mar 2005	MYR	2.3167	2.35	2.3167	2.3167	2.3167	-0.033 (-1.42%)	63,780
8 Mar 2005	MYR	2.2833	2.3833	2.2667	2.35	2.35	+0.117 (+5.23%)	214,080
7 Mar 2005	MYR	2.3333	2.3333	2.1833	2.2333	2.2333	-0.1 (-4.29%)	30,660
4 Mar 2005	MYR	2.3833	2.3833	2.3167	2.3333	2.3333	-0.05 (-2.10%)	8,160
3 Mar 2005	MYR	2.3667	2.4	2.3167	2.3833	2.3833	0.0 (0.0%)	13,260
2 Mar 2005	MYR	2.4667	2.4667	2.3667	2.3833	2.3833	-0.117 (-4.67%)	41,100
1 Mar 2005	MYR	2.45	2.5	2.1667	2.5	2.5	+0.05 (+2.04%)	72,840
28 Feb 2005	MYR	2.45	2.45	2.45	2.45	2.45	0.0 (0.0%)	13,800
25 Feb 2005	MYR	2.4833	2.5333	2.45	2.45	2.45	-0.017 (-0.68%)	32,400
24 Feb 2005	MYR	2.4833	2.4833	2.4667	2.4667	2.4667	+0.033 (+1.37%)	13,200
23 Feb 2005	MYR	2.5667	2.5667	2.4333	2.4333	2.4333	-0.067 (-2.67%)	57,660
22 Feb 2005	MYR	2.4833	2.5	2.4	2.5	2.5	+0.017 (+0.67%)	46,200
21 Feb 2005	MYR	2.5	2.5	2.4833	2.4833	2.4833	-0.05 (-1.97%)	16,260
18 Feb 2005	MYR	2.5	2.5333	2.5	2.5333	2.5333	-0.05 (-1.94%)	12,360
17 Feb 2005	MYR	2.5833	2.5833	2.5667	2.5833	2.5833	-0.083 (-3.13%)	15,300
16 Feb 2005	MYR	2.5833	2.6667	2.5667	2.6667	2.6667	0.0 (0.0%)	22,860
15 Feb 2005	MYR	2.65	2.6667	2.45	2.6667	2.6667	+0.017 (+0.63%)	49,380
14 Feb 2005	MYR	2.5833	2.6667	2.5833	2.65	2.65	+0.067 (+2.58%)	37,500
8 Feb 2005	MYR	2.4833	2.5833	2.4833	2.5833	2.5833	+0.167 (+6.89%)	7,800
7 Feb 2005	MYR	2.4	2.4333	2.4	2.4167	2.4167	-0.033 (-1.36%)	11,220
4 Feb 2005	MYR	2.4833	2.4833	2.45	2.45	2.45	-0.083 (-3.29%)	14,520
3 Feb 2005	MYR	2.4833	2.6	2.4833	2.5333	2.5333	-0.017 (-0.65%)	5,400
2 Feb 2005	MYR	2.5667	2.5833	2.4	2.55	2.55	-0.017 (-0.65%)	20,460
31 Jan 2005	MYR	2.6167	2.6333	2.5667	2.5667	2.5667	-0.083 (-3.14%)	38,280
28 Jan 2005	MYR	2.6333	2.65	2.6	2.65	2.65	+0.033 (+1.27%)	192,000
27 Jan 2005	MYR	2.55	2.65	2.55	2.6167	2.6167	+0.067 (+2.62%)	227,160
26 Jan 2005	MYR	2.5667	2.65	2.55	2.55	2.55	-0.1 (-3.77%)	115,440
25 Jan 2005	MYR	2.4333	2.6667	2.3833	2.65	2.65	+0.2 (+8.16%)	1,041,720
24 Jan 2005	MYR	2.4333	2.45	2.4167	2.45	2.45	+0.017 (+0.69%)	118,140
20 Jan 2005	MYR	2.4333	2.45	2.4167	2.4333	2.4333	0.0 (0.0%)	114,060