JAKS Resources Bhd (JAKS)

JAKS
🏛️ 말레이시아 →
0.11
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.40 0.40 0.39 0.39 1.1M
2021-12-30 0.39 0.40 0.39 0.40 2.5M
2021-12-29 0.39 0.40 0.39 0.40 4.5M
2021-12-28 0.41 0.41 0.39 0.39 6.0M
2021-12-27 0.39 0.41 0.39 0.40 6.5M
2021-12-24 0.39 0.40 0.38 0.39 2.3M
2021-12-23 0.38 0.39 0.38 0.38 3.2M
2021-12-22 0.38 0.39 0.38 0.38 1.9M
2021-12-21 0.38 0.39 0.38 0.38 2.4M
2021-12-20 0.39 0.39 0.38 0.38 6.6M
2021-12-17 0.38 0.40 0.38 0.39 6.8M
2021-12-16 0.38 0.39 0.37 0.38 9.2M
2021-12-15 0.37 0.38 0.37 0.37 2.0M
2021-12-14 0.37 0.38 0.37 0.38 5.2M
2021-12-13 0.37 0.38 0.37 0.37 6.5M
2021-12-10 0.38 0.38 0.37 0.37 7.7M
2021-12-09 0.38 0.38 0.38 0.38 3.9M
2021-12-08 0.38 0.39 0.38 0.38 8.1M
2021-12-07 0.38 0.38 0.37 0.38 13.5M
2021-12-06 0.39 0.39 0.37 0.37 11.0M
2021-12-02 0.40 0.40 0.39 0.39 7.3M
2021-12-01 0.40 0.41 0.39 0.40 12.0M
2021-11-30 0.39 0.41 0.39 0.40 6.9M
2021-11-29 0.41 0.41 0.38 0.39 20.9M
2021-11-26 0.43 0.43 0.40 0.41 15.8M
2021-11-25 0.44 0.44 0.42 0.43 5.1M
2021-11-24 0.44 0.44 0.43 0.44 2.6M
2021-11-23 0.43 0.44 0.43 0.43 4.4M
2021-11-22 0.43 0.44 0.42 0.43 4.3M
2021-11-19 0.43 0.43 0.42 0.42 2.4M
2021-11-18 0.42 0.43 0.42 0.43 5.4M
2021-11-17 0.43 0.44 0.42 0.43 12.5M
2021-11-16 0.44 0.44 0.43 0.43 2.0M
2021-11-15 0.44 0.45 0.43 0.44 4.1M
2021-11-12 0.44 0.45 0.43 0.44 6.4M
2021-11-11 0.43 0.44 0.43 0.43 2.0M
2021-11-10 0.44 0.44 0.43 0.44 6.7M
2021-11-09 0.45 0.45 0.43 0.44 10.0M
2021-11-08 0.44 0.45 0.44 0.45 5.4M
2021-11-05 0.45 0.45 0.43 0.44 7.0M
2021-11-03 0.45 0.46 0.44 0.45 7.7M
2021-11-02 0.46 0.46 0.45 0.45 4.6M
2021-11-01 0.46 0.47 0.45 0.46 12.9M
2021-10-29 0.47 0.48 0.46 0.47 7.5M
2021-10-28 0.47 0.48 0.46 0.47 3.5M
2021-10-27 0.47 0.48 0.47 0.47 6.5M
2021-10-26 0.47 0.47 0.46 0.47 8.6M
2021-10-25 0.47 0.47 0.46 0.47 5.2M
2021-10-22 0.47 0.47 0.46 0.46 9.8M
2021-10-21 0.49 0.49 0.47 0.47 11.6M
2021-10-20 0.50 0.50 0.48 0.49 7.3M
2021-10-18 0.49 0.50 0.49 0.50 15.8M
2021-10-15 0.48 0.49 0.47 0.48 11.8M
2021-10-14 0.48 0.48 0.47 0.48 9.7M
2021-10-13 0.49 0.49 0.47 0.48 29.1M
2021-10-12 0.46 0.49 0.45 0.49 35.0M
2021-10-11 0.43 0.45 0.43 0.45 15.7M
2021-10-08 0.43 0.43 0.42 0.43 8.0M
2021-10-07 0.43 0.44 0.42 0.42 16.7M
2021-10-06 0.44 0.44 0.43 0.43 21.2M
2021-10-05 0.43 0.45 0.42 0.44 29.8M
2021-10-04 0.46 0.47 0.43 0.43 39.6M
2021-10-01 0.47 0.47 0.46 0.46 9.8M
2021-09-30 0.47 0.48 0.46 0.47 13.3M
2021-09-29 0.47 0.47 0.47 0.47 5.0M
2021-09-28 0.48 0.48 0.47 0.47 13.2M
2021-09-27 0.47 0.48 0.47 0.47 12.7M
2021-09-24 0.49 0.49 0.47 0.47 15.0M
2021-09-23 0.48 0.49 0.47 0.48 15.1M
2021-09-22 0.47 0.48 0.47 0.47 9.7M
2021-09-21 0.47 0.48 0.46 0.47 19.0M
2021-09-20 0.49 0.49 0.47 0.47 16.4M
2021-09-17 0.48 0.49 0.48 0.49 20.9M
2021-09-15 0.48 0.49 0.48 0.48 13.1M
2021-09-14 0.50 0.50 0.48 0.48 33.7M
2021-09-13 0.50 0.51 0.49 0.49 26.8M
2021-09-10 0.50 0.51 0.50 0.51 16.4M
2021-09-09 0.52 0.52 0.50 0.50 19.0M
2021-09-08 0.53 0.54 0.51 0.51 88.0M
2021-09-07 0.52 0.53 0.51 0.52 49.2M
2021-09-06 0.52 0.53 0.51 0.52 23.7M
2021-09-03 0.51 0.53 0.50 0.52 58.0M
2021-09-02 0.50 0.51 0.50 0.51 8.4M
2021-09-01 0.51 0.51 0.50 0.50 12.3M
2021-08-30 0.50 0.51 0.50 0.51 12.1M
2021-08-27 0.50 0.51 0.49 0.50 9.3M
2021-08-26 0.51 0.52 0.50 0.50 7.8M
2021-08-25 0.52 0.52 0.51 0.51 9.9M
2021-08-24 0.51 0.52 0.50 0.51 20.5M
2021-08-23 0.49 0.51 0.49 0.50 15.5M
2021-08-20 0.48 0.49 0.48 0.49 8.9M
2021-08-19 0.49 0.50 0.48 0.48 12.7M
2021-08-18 0.48 0.50 0.47 0.49 16.3M
2021-08-17 0.48 0.49 0.47 0.48 12.2M
2021-08-16 0.47 0.48 0.46 0.48 9.2M
2021-08-13 0.48 0.48 0.47 0.48 8.2M
2021-08-12 0.48 0.48 0.47 0.48 8.0M
2021-08-11 0.48 0.50 0.48 0.48 13.4M
2021-08-09 0.48 0.49 0.48 0.48 10.5M
2021-08-06 0.49 0.49 0.48 0.48 10.3M
2021-08-05 0.50 0.50 0.49 0.49 4.9M
2021-08-04 0.51 0.51 0.49 0.50 17.4M
2021-08-03 0.50 0.51 0.49 0.51 14.9M
2021-08-02 0.49 0.50 0.48 0.50 7.2M
2021-07-30 0.51 0.51 0.49 0.49 22.0M
2021-07-29 0.53 0.53 0.51 0.51 23.5M
2021-07-28 0.51 0.53 0.50 0.53 21.9M
2021-07-27 0.53 0.53 0.50 0.51 17.9M
2021-07-26 0.51 0.53 0.51 0.52 49.0M
2021-07-23 0.52 0.52 0.50 0.51 21.5M
2021-07-22 0.49 0.53 0.48 0.52 80.4M
2021-07-21 0.49 0.50 0.48 0.49 9.7M
2021-07-19 0.47 0.49 0.47 0.49 18.0M
2021-07-16 0.47 0.48 0.47 0.48 6.5M
2021-07-15 0.47 0.48 0.46 0.47 7.9M
2021-07-14 0.47 0.47 0.46 0.47 4.9M
2021-07-13 0.46 0.47 0.46 0.47 5.9M
2021-07-12 0.48 0.48 0.46 0.46 7.9M
2021-07-09 0.48 0.48 0.47 0.48 8.4M
2021-07-08 0.48 0.49 0.46 0.47 18.9M
2021-07-07 0.50 0.50 0.48 0.48 21.6M
2021-07-06 0.47 0.51 0.46 0.50 55.8M
2021-07-05 0.48 0.48 0.46 0.47 11.5M
2021-07-02 0.48 0.48 0.47 0.48 6.0M
2021-07-01 0.47 0.48 0.47 0.48 15.6M
2021-06-30 0.48 0.50 0.48 0.48 6.0M
2021-06-29 0.48 0.49 0.48 0.48 7.3M
2021-06-28 0.50 0.50 0.48 0.48 11.7M
2021-06-25 0.51 0.51 0.49 0.50 8.6M
2021-06-24 0.51 0.51 0.50 0.51 15.4M
2021-06-23 0.52 0.53 0.51 0.51 29.1M
2021-06-22 0.52 0.53 0.51 0.52 14.2M
2021-06-21 0.52 0.52 0.51 0.51 16.8M
2021-06-18 0.52 0.53 0.52 0.52 21.3M
2021-06-17 0.52 0.52 0.51 0.52 8.9M
2021-06-16 0.53 0.54 0.52 0.52 15.7M
2021-06-15 0.53 0.54 0.53 0.53 5.5M
2021-06-14 0.54 0.54 0.53 0.53 8.9M
2021-06-11 0.53 0.54 0.53 0.54 5.9M
2021-06-10 0.53 0.54 0.53 0.53 6.4M
2021-06-09 0.54 0.54 0.53 0.53 8.0M
2021-06-08 0.55 0.55 0.54 0.54 11.3M
2021-06-04 0.55 0.55 0.54 0.54 10.6M
2021-06-03 0.55 0.55 0.54 0.54 10.8M
2021-06-02 0.54 0.56 0.54 0.54 37.8M
2021-06-01 0.57 0.57 0.51 0.53 61.3M
2021-05-31 0.57 0.58 0.57 0.58 10.3M
2021-05-28 0.60 0.60 0.58 0.59 12.6M
2021-05-27 0.60 0.61 0.59 0.60 5.8M
2021-05-25 0.62 0.62 0.60 0.60 9.9M
2021-05-24 0.62 0.63 0.61 0.62 21.9M
2021-05-21 0.59 0.60 0.57 0.60 21.3M
2021-05-20 0.61 0.62 0.59 0.60 11.5M
2021-05-19 0.62 0.63 0.60 0.61 10.3M
2021-05-18 0.60 0.62 0.60 0.62 8.1M
2021-05-17 0.61 0.62 0.59 0.60 17.7M
2021-05-12 0.61 0.62 0.61 0.61 5.9M
2021-05-11 0.62 0.63 0.61 0.62 11.4M
2021-05-10 0.65 0.66 0.62 0.63 19.6M
2021-05-07 0.62 0.67 0.62 0.65 90.9M
2021-05-06 0.61 0.62 0.60 0.62 9.0M
2021-05-05 0.61 0.63 0.60 0.61 11.9M
2021-05-04 0.61 0.62 0.60 0.61 6.5M
2021-05-03 0.61 0.62 0.60 0.60 7.6M
2021-04-30 0.63 0.63 0.61 0.62 6.7M
2021-04-28 0.63 0.63 0.62 0.62 5.6M
2021-04-27 0.64 0.64 0.62 0.63 8.8M
2021-04-26 0.63 0.65 0.62 0.63 14.8M
2021-04-23 0.62 0.64 0.62 0.63 15.2M
2021-04-22 0.62 0.64 0.62 0.62 25.0M
2021-04-21 0.61 0.63 0.60 0.62 13.9M
2021-04-20 0.62 0.62 0.61 0.61 10.5M
2021-04-19 0.63 0.63 0.61 0.62 15.4M
2021-04-16 0.60 0.63 0.58 0.63 40.0M
2021-04-15 0.60 0.60 0.59 0.59 11.3M
2021-04-14 0.60 0.61 0.59 0.60 15.0M
2021-04-13 0.61 0.61 0.59 0.60 24.2M
2021-04-12 0.62 0.62 0.61 0.61 14.9M
2021-04-09 0.62 0.63 0.61 0.61 17.7M
2021-04-08 0.63 0.64 0.61 0.61 29.1M
2021-04-07 0.63 0.64 0.63 0.63 12.1M
2021-04-06 0.65 0.65 0.63 0.64 11.1M
2021-04-05 0.65 0.66 0.64 0.64 15.2M
2021-04-02 0.63 0.65 0.62 0.65 20.3M
2021-04-01 0.63 0.64 0.62 0.63 18.6M
2021-03-31 0.64 0.64 0.62 0.63 21.5M
2021-03-30 0.64 0.65 0.63 0.63 38.0M
2021-03-29 0.68 0.68 0.66 0.66 8.4M
2021-03-26 0.67 0.68 0.66 0.68 9.8M
2021-03-25 0.65 0.68 0.65 0.67 24.4M
2021-03-24 0.68 0.68 0.65 0.65 38.2M
2021-03-23 0.68 0.69 0.67 0.68 12.0M
2021-03-22 0.69 0.70 0.67 0.68 22.8M
2021-03-19 0.71 0.71 0.68 0.68 46.2M
2021-03-18 0.72 0.73 0.71 0.71 30.6M
2021-03-17 0.72 0.72 0.71 0.72 15.7M
2021-03-16 0.71 0.72 0.71 0.72 17.5M
2021-03-15 0.75 0.76 0.70 0.71 97.7M
2021-03-12 0.73 0.74 0.71 0.72 17.4M
2021-03-11 0.73 0.74 0.72 0.72 11.3M
2021-03-10 0.74 0.75 0.72 0.72 23.9M
2021-03-09 0.71 0.74 0.71 0.73 21.0M
2021-03-08 0.71 0.73 0.70 0.71 21.4M
2021-03-05 0.69 0.70 0.68 0.70 11.4M
2021-03-04 0.72 0.72 0.69 0.69 11.1M
2021-03-03 0.70 0.73 0.67 0.72 32.1M
2021-03-02 0.75 0.75 0.70 0.70 35.9M
2021-03-01 0.74 0.75 0.73 0.74 20.9M
2021-02-26 0.75 0.76 0.73 0.74 44.6M
2021-02-25 0.77 0.78 0.76 0.76 20.2M
2021-02-24 0.77 0.79 0.75 0.76 49.3M
2021-02-23 0.76 0.77 0.74 0.76 44.0M
2021-02-22 0.80 0.81 0.75 0.76 49.8M
2021-02-19 0.78 0.82 0.78 0.79 35.2M
2021-02-18 0.81 0.81 0.77 0.78 33.2M
2021-02-17 0.75 0.83 0.75 0.80 103.5M
2021-02-16 0.77 0.79 0.74 0.75 83.4M
2021-02-15 0.69 0.77 0.69 0.77 144.6M
2021-02-11 0.68 0.69 0.68 0.69 6.4M
2021-02-10 0.71 0.71 0.68 0.68 21.1M
2021-02-09 0.68 0.71 0.68 0.70 42.0M
2021-02-08 0.68 0.70 0.68 0.68 15.7M
2021-02-05 0.68 0.69 0.67 0.68 10.5M
2021-02-04 0.68 0.69 0.67 0.68 8.9M
2021-02-03 0.67 0.69 0.67 0.68 14.5M
2021-02-02 0.68 0.68 0.66 0.67 9.7M
2021-01-29 0.69 0.69 0.67 0.68 19.7M
2021-01-27 0.69 0.72 0.68 0.69 90.1M
2021-01-26 0.68 0.70 0.67 0.68 15.5M
2021-01-25 0.70 0.70 0.66 0.67 22.8M
2021-01-22 0.66 0.69 0.66 0.68 17.5M
2021-01-21 0.68 0.68 0.65 0.66 12.6M
2021-01-20 0.69 0.70 0.67 0.68 13.3M
2021-01-19 0.69 0.71 0.68 0.69 63.8M
2021-01-18 0.65 0.68 0.63 0.67 27.5M
2021-01-15 0.64 0.65 0.63 0.64 6.9M
2021-01-14 0.64 0.65 0.63 0.64 11.5M
2021-01-13 0.64 0.66 0.64 0.65 16.3M
2021-01-12 0.62 0.65 0.60 0.64 50.2M
2021-01-11 0.62 0.63 0.61 0.61 28.7M
2021-01-08 0.64 0.66 0.62 0.63 27.5M
2021-01-07 0.65 0.66 0.64 0.65 31.6M
2021-01-06 0.68 0.68 0.66 0.66 17.9M
2021-01-05 0.67 0.68 0.67 0.68 16.1M
2021-01-04 0.70 0.70 0.67 0.68 25.1M