JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.310	0.310	0.305	0.305	0.251	4,396,922
2024-02-07	0.305	0.310	0.305	0.305	0.251	5,734,442
2024-02-06	0.310	0.310	0.305	0.310	0.256	5,966,522
2024-02-05	0.310	0.310	0.305	0.310	0.256	4,248,002
2024-02-02	0.310	0.310	0.305	0.305	0.251	5,592,482
2024-01-31	0.315	0.315	0.310	0.315	0.260	5,342,282
2024-01-30	0.315	0.315	0.310	0.310	0.256	5,056,922
2024-01-29	0.310	0.315	0.305	0.315	0.260	5,575,442
2024-01-26	0.310	0.310	0.310	0.310	0.256	4,522,802
2024-01-24	0.310	0.310	0.305	0.310	0.256	2,971,201
2024-01-23	0.300	0.310	0.300	0.310	0.256	4,295,642
2024-01-22	0.300	0.305	0.295	0.305	0.251	4,748,882
2024-01-19	0.295	0.300	0.295	0.300	0.247	808,560
2024-01-18	0.305	0.310	0.295	0.300	0.247	6,271,322
2024-01-17	0.315	0.315	0.305	0.305	0.251	3,057,961
2024-01-16	0.315	0.320	0.310	0.315	0.260	1,843,321
2024-01-15	0.310	0.320	0.310	0.315	0.260	8,652,003
2024-01-12	0.305	0.310	0.305	0.310	0.256	2,492,041
2024-01-11	0.310	0.310	0.305	0.310	0.256	3,942,602
2024-01-10	0.305	0.310	0.305	0.310	0.256	5,506,922
2024-01-09	0.305	0.310	0.300	0.310	0.256	2,464,921
2024-01-08	0.305	0.310	0.305	0.310	0.256	1,232,640
2024-01-05	0.305	0.310	0.305	0.310	0.256	549,240
2024-01-04	0.300	0.310	0.300	0.310	0.256	1,653,721
2024-01-03	0.295	0.300	0.295	0.300	0.247	199,080
2024-01-02	0.300	0.300	0.300	0.300	0.247	12,000
2023-12-29	0.295	0.300	0.290	0.300	0.247	288,480
2023-12-28	0.295	0.295	0.295	0.295	0.243	185,880
2023-12-27	0.295	0.300	0.295	0.300	0.247	317,160
2023-12-26	0.290	0.300	0.290	0.300	0.247	111,240
2023-12-22	0.295	0.300	0.295	0.300	0.247	223,200
2023-12-21	0.295	0.300	0.295	0.300	0.247	157,320
2023-12-20	0.295	0.295	0.295	0.295	0.243	701,640
2023-12-19	0.300	0.300	0.295	0.300	0.247	5,024,762
2023-12-18	0.295	0.300	0.295	0.300	0.247	4,995,842
2023-12-15	0.295	0.300	0.290	0.300	0.247	663,720
2023-12-14	0.295	0.300	0.295	0.300	0.247	18,360
2023-12-13	0.300	0.300	0.295	0.300	0.247	4,013,162
2023-12-12	0.300	0.305	0.300	0.300	0.247	399,960
2023-12-11	0.295	0.300	0.295	0.300	0.247	60,120
2023-12-08	0.295	0.300	0.295	0.300	0.247	1,939,681
2023-12-07	0.300	0.300	0.295	0.295	0.243	39,480
2023-12-06	0.295	0.305	0.295	0.305	0.251	2,584,321
2023-12-05	0.300	0.300	0.295	0.295	0.243	1,814,281
2023-12-04	0.300	0.305	0.295	0.305	0.251	233,280
2023-12-01	0.300	0.305	0.300	0.305	0.251	154,680
2023-11-30	0.295	0.300	0.295	0.300	0.247	178,080
2023-11-29	0.300	0.300	0.300	0.300	0.247	250,320
2023-11-28	0.305	0.305	0.300	0.305	0.251	488,400
2023-11-27	0.310	0.310	0.305	0.310	0.256	173,520
2023-11-24	0.310	0.315	0.310	0.310	0.256	644,760
2023-11-23	0.315	0.320	0.310	0.315	0.260	2,702,641
2023-11-22	0.315	0.315	0.310	0.315	0.260	172,680
2023-11-21	0.310	0.315	0.310	0.315	0.260	1,415,641
2023-11-20	0.310	0.315	0.310	0.315	0.260	2,006,281
2023-11-17	0.310	0.310	0.305	0.310	0.256	1,071,600
2023-11-16	0.310	0.315	0.305	0.310	0.256	963,360
2023-11-15	0.305	0.315	0.305	0.310	0.256	1,533,961
2023-11-14	0.310	0.310	0.305	0.305	0.251	807,000
2023-11-10	0.310	0.310	0.310	0.310	0.256	1,431,601

← NewerPage 12 of 21 · 1,224 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.