Bursa Malaysia · 4723 · stock

JAKS Resources Berhad (4723) stock price history

Every Bursa Malaysia trading session of JAKS Resources Berhad from Jul 1, 2004 to Sep 28, 2026: 5,506 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4723 data, free keyYear by year table

4723 adjusted close, 2004 to 2026

4723JAKS Resources Berhad
MYR 0.1850+60.9% over one year
2010201520202025
MYR 1.10
All time high, 2005
MYR 0.1850
52 week high, MYR 0.0700 low
5,506
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

4723 key facts

  • JAKS Resources Berhad (4723) closed at MYR 0.1850 on Sep 28, 2026 on Bursa Malaysia.
  • 4723's all time high close is MYR 1.10, set on Jan 14, 2005; its all time low close is MYR 0.0700 on Jul 2, 2026.
  • 4723's 52 week range is MYR 0.0700 to MYR 0.1850.
  • 4723 returned +60.9% over the year to Sep 28, 2026 and -59.1% over five years.
  • Over ten years 4723 returned -64%, -9.8% a year compounded.
  • 4723's deepest drawdown was -93.6% from Jan 14, 2005 to Jul 2, 2026.
  • DataCedar holds 5,506 daily sessions of 4723 history from Jul 1, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4723 price chart, 2004 to 2026

4723 adjusted close, Jul 1, 2004 to Sep 28, 2026MYR 0.0750MYR 0.1784MYR 0.4244MYR 1.0120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4723 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+48.0%
3 months+146.7%
6 months+131.3%
Year to date+85.0%
1 year+60.9%
3 years-10.5%
5 years-59.1%
10 years-64.3%
Since Jul 1, 2004-72.7%
Compound annual growth, 22.2 years-5.7%

4723 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.10 on Jan 14, 2005
All time low close
MYR 0.0700 on Jul 2, 2026
52 week high
MYR 0.1850 on Sep 28, 2026
52 week low
MYR 0.0700 on Jun 23, 2026
Deepest drawdown
-93.6% from Jan 14, 2005 to Jul 2, 2026, not yet recovered
Best single session
+33.7% on Jul 4, 2008
Worst single session
-38.0% on Mar 10, 2008
Volatility, 1 year annualised
72.4%
Sessions closing higher, 1 year
25%
Best calendar year
2015, +182%
Worst calendar year
2005, -76%

4723 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 1, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0950MYR 0.1850MYR 0.0700MYR 0.1850+85.0%2.3B184
2025MYR 0.1298MYR 0.1300MYR 0.0800MYR 0.1000-23.0%1.3B244
2024MYR 0.1779MYR 0.1971MYR 0.1154MYR 0.1298-27.0%3.8B247
2023MYR 0.2260MYR 0.2500MYR 0.1635MYR 0.1779-21.3%2.6B244
2022MYR 0.3798MYR 0.4375MYR 0.2212MYR 0.2260-39.7%1.7B243
2021MYR 0.6683MYR 0.7933MYR 0.3510MYR 0.3750-43.9%4.5B245
2020MYR 0.6627MYR 0.8129MYR 0.3210MYR 0.6683+1.6%9B247
2019MYR 0.2459MYR 0.7404MYR 0.2252MYR 0.6575+164.6%5.3B246
2018MYR 0.7714MYR 0.9527MYR 0.2097MYR 0.2485-67.8%2.8B243
2017MYR 0.5281MYR 0.9268MYR 0.5229MYR 0.7714+46.1%1.5B253
2016MYR 0.6317MYR 0.6420MYR 0.4168MYR 0.5281-17.7%427.1M250
2015MYR 0.2278MYR 0.6627MYR 0.2149MYR 0.6420+181.8%2.2B246
2014MYR 0.2615MYR 0.4401MYR 0.1942MYR 0.2278-12.9%1.7B247
2013MYR 0.1864MYR 0.2977MYR 0.1657MYR 0.2615+42.3%1.6B246
2012MYR 0.2874MYR 0.3909MYR 0.1657MYR 0.1838-37.2%893.8M245
2011MYR 0.3805MYR 0.4271MYR 0.2356MYR 0.2925-23.1%812.4M244
2010MYR 0.3262MYR 0.4789MYR 0.3210MYR 0.3805+15.7%2B249
2009MYR 0.2097MYR 0.5592MYR 0.1605MYR 0.3288+58.8%3.4B248
2008MYR 0.6834MYR 0.7559MYR 0.1320MYR 0.2071-69.9%1.9B248
2007MYR 0.2511MYR 0.7818MYR 0.2123MYR 0.6886+171.4%4.5B249
2006MYR 0.2304MYR 0.3728MYR 0.2071MYR 0.2537+8.9%1.7B259
2005MYR 0.9320MYR 1.11MYR 0.2045MYR 0.2330-75.7%347.7M247
2004MYR 0.6213MYR 0.9889MYR 0.5488MYR 0.9578n/a584.3M132

4723 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1850+48.0%
August 2026MYR 0.1250+38.9%
July 2026MYR 0.0900+20.0%
June 2026MYR 0.0750-11.8%
May 2026MYR 0.08500.0%
April 2026MYR 0.0850+13.3%
March 2026MYR 0.0750-21.1%
February 2026MYR 0.0950-5.0%
January 2026MYR 0.10000.0%
December 2025MYR 0.10000.0%
November 2025MYR 0.1000-4.8%
October 2025MYR 0.1050-4.5%

About the 4723 data

Daily bars. 5,506 sessions from Jul 1, 2004 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4723/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4634 Pos Malaysia Berhad
  • 4677 YTL Corporation Berhad
  • 4707 Nestlé (Malaysia) Berhad
  • 4715 Genting Malaysia Berhad
  • 4731 Scientex Berhad
  • 4758 Ancom Nylex Berhad
  • 4847 Epicon Berhad
  • 4863 Telekom Malaysia Berhad

Common questions

4723 share price history

Start with any symbol.

Start free