JKCEMENT.BOJKCEMENT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $5680.55 | $5716.05 | $5526.95 | $5594.35 | 3,059 |
| 1/9/2026 | $5901.65 | $5946.00 | $5670.15 | $5721.70 | 2,202 |
| 1/8/2026 | $5968.80 | $5994.85 | $5800.00 | $5955.55 | 4,512 |
| 1/7/2026 | $5621.15 | $6018.70 | $5621.15 | $5970.55 | 5,004 |
| 1/6/2026 | $5777.85 | $5777.85 | $5650.00 | $5743.25 | 48,407 |
| 1/5/2026 | $5570.80 | $5805.00 | $5570.80 | $5769.75 | 9,945 |
| 1/2/2026 | $5525.00 | $5595.00 | $5497.60 | $5569.70 | 1,779 |
| 1/1/2026 | $5515.05 | $5527.85 | $5410.05 | $5497.90 | 4,313 |
| 12/31/2025 | $5502.95 | $5585.00 | $5447.45 | $5531.70 | 3,887 |
| 12/30/2025 | $5703.00 | $5721.25 | $5465.10 | $5502.00 | 5,163 |
| 12/29/2025 | $5697.55 | $5751.55 | $5665.35 | $5742.55 | 1,100 |
| 12/26/2025 | $5694.10 | $5734.50 | $5608.85 | $5681.60 | 3,687 |
| 12/24/2025 | $5649.70 | $5715.00 | $5551.25 | $5692.70 | 3,062 |
| 12/23/2025 | $5402.85 | $5625.00 | $5402.85 | $5616.35 | 4,314 |
| 12/22/2025 | $5408.10 | $5450.00 | $5362.00 | $5414.35 | 3,359 |
| 12/19/2025 | $5458.00 | $5477.00 | $5395.55 | $5422.85 | 1,476 |
| 12/18/2025 | $5574.95 | $5574.95 | $5424.50 | $5448.15 | 1,009 |
| 12/17/2025 | $5620.00 | $5640.00 | $5555.50 | $5577.40 | 460 |
| 12/16/2025 | $5575.55 | $5673.00 | $5575.55 | $5620.80 | 924 |
| 12/15/2025 | $5738.70 | $5738.70 | $5631.60 | $5664.90 | 1,516 |
| 12/12/2025 | $5605.00 | $5761.00 | $5536.15 | $5723.50 | 4,301 |
| 12/11/2025 | $5411.55 | $5625.00 | $5411.55 | $5605.90 | 2,244 |
| 12/10/2025 | $5505.00 | $5570.00 | $5468.95 | $5482.25 | 1,159 |
| 12/9/2025 | $5510.00 | $5592.75 | $5375.00 | $5556.20 | 3,209 |
| 12/8/2025 | $5619.95 | $5662.00 | $5487.50 | $5517.95 | 3,754 |
| 12/5/2025 | $5636.55 | $5711.00 | $5572.10 | $5620.10 | 1,636 |
| 12/4/2025 | $5814.60 | $5814.60 | $5603.75 | $5612.05 | 1,741 |
| 12/3/2025 | $5874.05 | $5874.05 | $5670.00 | $5705.00 | 1,928 |
| 12/2/2025 | $5768.75 | $5812.85 | $5689.75 | $5786.35 | 7,971 |
| 12/1/2025 | $5829.95 | $5829.95 | $5670.00 | $5781.95 | 2,247 |
| 11/28/2025 | $5824.50 | $5842.15 | $5732.00 | $5756.70 | 2,424 |
| 11/27/2025 | $5958.20 | $6015.00 | $5793.60 | $5847.90 | 3,387 |
| 11/26/2025 | $5585.35 | $5938.90 | $5579.60 | $5920.95 | 14,918 |
| 11/25/2025 | $5550.00 | $5665.00 | $5550.00 | $5587.40 | 1,442 |
| 11/24/2025 | $5602.85 | $5634.00 | $5526.90 | $5553.95 | 1,387 |
| 11/21/2025 | $5657.10 | $5667.35 | $5570.40 | $5620.20 | 1,316 |
| 11/19/2025 | $5502.50 | $5724.20 | $5502.50 | $5708.60 | 6,291 |
| 11/18/2025 | $5679.75 | $5679.75 | $5477.85 | $5488.90 | 1,719 |
| 11/17/2025 | $5555.15 | $5626.70 | $5515.00 | $5602.30 | 1,430 |
| 11/14/2025 | $5626.60 | $5626.60 | $5502.95 | $5555.15 | 1,898 |
| 11/13/2025 | $5499.80 | $5653.25 | $5499.80 | $5626.15 | 3,768 |
| 11/12/2025 | $5552.00 | $5679.00 | $5478.00 | $5498.30 | 4,279 |
| 11/11/2025 | $5649.85 | $5649.85 | $5495.85 | $5528.00 | 21,337 |
| 11/10/2025 | $5511.75 | $5690.00 | $5511.75 | $5615.65 | 1,454 |
| 11/7/2025 | $5702.00 | $5702.00 | $5604.60 | $5632.35 | 3,030 |
| 11/6/2025 | $5789.95 | $5794.20 | $5680.25 | $5707.10 | 3,799 |
| 11/4/2025 | $5949.50 | $5949.50 | $5761.30 | $5776.65 | 2,820 |
| 11/3/2025 | $6242.15 | $6363.00 | $5860.00 | $5897.50 | 18,991 |
| 10/31/2025 | $6260.00 | $6320.55 | $6165.00 | $6214.50 | 3,705 |
| 10/30/2025 | $6362.95 | $6362.95 | $6212.30 | $6247.15 | 1,381 |
| 10/29/2025 | $6415.50 | $6418.95 | $6321.00 | $6331.25 | 503 |
| 10/28/2025 | $6439.95 | $6473.00 | $6389.70 | $6412.45 | 1,641 |
| 10/27/2025 | $6250.10 | $6435.00 | $6218.00 | $6390.30 | 4,052 |
| 10/24/2025 | $6499.95 | $6499.95 | $6228.95 | $6259.15 | 1,719 |
| 10/23/2025 | $6366.55 | $6503.70 | $6342.05 | $6358.55 | 2,461 |
| 10/21/2025 | $6365.05 | $6490.00 | $6365.05 | $6467.10 | 526 |
| 10/20/2025 | $6505.00 | $6505.00 | $6390.00 | $6431.50 | 1,512 |
| 10/17/2025 | $6522.10 | $6580.50 | $6471.00 | $6494.75 | 921 |
| 10/16/2025 | $6507.60 | $6680.00 | $6504.10 | $6554.60 | 5,002 |
| 10/15/2025 | $6675.05 | $6690.15 | $6480.00 | $6507.20 | 2,921 |