JAG Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.235	0.245	0.230	0.245	0.242	11,974,600
2024-08-06	0.225	0.235	0.215	0.235	0.232	9,888,500
2024-08-05	0.235	0.235	0.220	0.230	0.228	4,368,700
2024-08-02	0.240	0.245	0.235	0.240	0.237	12,946,800
2024-08-01	0.270	0.270	0.230	0.245	0.242	17,256,900
2024-07-31	0.270	0.275	0.265	0.270	0.267	6,270,900
2024-07-30	0.270	0.280	0.265	0.270	0.267	15,194,400
2024-07-29	0.265	0.275	0.265	0.270	0.267	10,875,500
2024-07-26	0.265	0.270	0.260	0.265	0.262	4,957,600
2024-07-25	0.265	0.275	0.265	0.270	0.267	9,878,000
2024-07-24	0.270	0.275	0.265	0.270	0.267	8,334,300
2024-07-23	0.265	0.270	0.265	0.265	0.262	6,611,000
2024-07-22	0.265	0.265	0.260	0.265	0.262	8,710,800
2024-07-19	0.270	0.275	0.260	0.270	0.267	8,452,100
2024-07-18	0.265	0.275	0.265	0.270	0.267	9,243,700
2024-07-17	0.265	0.270	0.260	0.265	0.262	8,241,100
2024-07-16	0.265	0.265	0.260	0.265	0.262	5,735,200
2024-07-15	0.265	0.270	0.260	0.260	0.257	6,825,700
2024-07-12	0.260	0.265	0.260	0.260	0.257	5,813,000
2024-07-11	0.265	0.270	0.260	0.260	0.257	7,264,300
2024-07-10	0.275	0.275	0.260	0.265	0.262	7,356,300
2024-07-09	0.265	0.280	0.265	0.275	0.272	9,278,300
2024-07-05	0.265	0.270	0.260	0.265	0.262	7,618,400
2024-07-04	0.260	0.265	0.255	0.265	0.262	9,263,800
2024-07-03	0.270	0.275	0.255	0.255	0.252	10,913,100
2024-07-02	0.270	0.275	0.260	0.270	0.267	9,493,200
2024-07-01	0.270	0.275	0.265	0.270	0.267	4,250,800
2024-06-28	0.260	0.270	0.260	0.270	0.267	8,659,400
2024-06-27	0.265	0.270	0.255	0.260	0.257	5,350,700
2024-06-26	0.245	0.265	0.245	0.265	0.262	5,601,800
2024-06-25	0.255	0.260	0.245	0.245	0.242	7,391,500
2024-06-24	0.260	0.265	0.250	0.255	0.252	11,062,900
2024-06-21	0.255	0.265	0.245	0.260	0.257	11,674,600
2024-06-20	0.350	0.350	0.330	0.335	0.276	18,675,247
2024-06-19	0.380	0.380	0.345	0.350	0.289	18,705,967
2024-06-18	0.385	0.385	0.375	0.380	0.313	7,658,403
2024-06-14	0.385	0.385	0.380	0.385	0.317	8,012,163
2024-06-13	0.385	0.385	0.380	0.385	0.317	4,134,122
2024-06-12	0.400	0.400	0.380	0.390	0.322	9,918,844
2024-06-11	0.400	0.405	0.390	0.400	0.330	26,542,449
2024-06-10	0.405	0.405	0.395	0.400	0.330	12,078,005
2024-06-07	0.400	0.405	0.395	0.400	0.330	12,268,805
2024-06-06	0.390	0.395	0.390	0.395	0.326	11,795,165
2024-06-05	0.385	0.390	0.385	0.390	0.322	3,885,001
2024-06-04	0.380	0.390	0.380	0.385	0.317	11,773,325
2024-05-31	0.380	0.385	0.375	0.380	0.313	5,559,722
2024-05-30	0.370	0.390	0.370	0.385	0.317	4,940,882
2024-05-29	0.385	0.385	0.370	0.375	0.309	8,393,043
2024-05-28	0.390	0.395	0.380	0.390	0.322	6,494,402
2024-05-27	0.390	0.395	0.385	0.390	0.322	6,318,962
2024-05-24	0.385	0.395	0.385	0.390	0.322	6,055,202
2024-05-23	0.390	0.395	0.385	0.390	0.322	5,958,122
2024-05-21	0.385	0.390	0.380	0.390	0.322	6,922,683
2024-05-20	0.375	0.390	0.375	0.385	0.317	7,876,803
2024-05-17	0.370	0.375	0.365	0.375	0.309	3,009,361
2024-05-16	0.370	0.370	0.365	0.365	0.301	3,191,761
2024-05-15	0.365	0.370	0.360	0.370	0.305	6,159,722
2024-05-14	0.360	0.370	0.355	0.365	0.301	4,957,202
2024-05-13	0.350	0.365	0.350	0.360	0.297	6,221,162
2024-05-10	0.350	0.355	0.350	0.350	0.289	5,971,202

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0020 MYR
2026-06-10	0.0020 MYR
2022-03-09	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.