JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.310	0.310	0.310	0.310	0.256	1,431,601
2023-11-09	0.305	0.310	0.305	0.310	0.256	606,600
2023-11-08	0.305	0.310	0.300	0.305	0.251	2,107,441
2023-11-07	0.300	0.305	0.300	0.305	0.251	757,560
2023-11-06	0.295	0.300	0.295	0.300	0.247	1,003,440
2023-11-03	0.290	0.300	0.290	0.295	0.243	462,960
2023-11-02	0.290	0.295	0.290	0.295	0.243	310,920
2023-11-01	0.290	0.295	0.290	0.295	0.243	257,040
2023-10-31	0.290	0.290	0.285	0.290	0.239	214,680
2023-10-30	0.295	0.295	0.285	0.290	0.239	231,840
2023-10-27	0.290	0.290	0.285	0.290	0.239	78,600
2023-10-26	0.290	0.290	0.290	0.290	0.239	99,600
2023-10-25	0.290	0.295	0.290	0.295	0.243	120,240
2023-10-24	0.290	0.290	0.290	0.290	0.239	661,680
2023-10-23	0.290	0.290	0.285	0.290	0.239	586,800
2023-10-20	0.295	0.295	0.290	0.290	0.239	13,200
2023-10-19	0.290	0.295	0.290	0.295	0.243	445,920
2023-10-18	0.295	0.300	0.290	0.290	0.239	447,600
2023-10-17	0.295	0.300	0.290	0.295	0.243	334,680
2023-10-16	0.295	0.300	0.295	0.300	0.247	156,720
2023-10-13	0.295	0.300	0.295	0.300	0.247	277,560
2023-10-12	0.300	0.300	0.295	0.300	0.247	48,720
2023-10-11	0.295	0.300	0.295	0.300	0.247	116,880
2023-10-10	0.295	0.300	0.295	0.300	0.247	249,720
2023-10-09	0.295	0.300	0.295	0.295	0.243	548,280
2023-10-06	0.300	0.300	0.295	0.295	0.243	58,440
2023-10-05	0.300	0.300	0.295	0.300	0.247	600,960
2023-10-04	0.300	0.305	0.300	0.305	0.251	985,920
2023-10-03	0.305	0.305	0.300	0.305	0.251	642,000
2023-10-02	0.310	0.310	0.305	0.305	0.251	780,480
2023-09-29	0.305	0.310	0.300	0.310	0.256	825,120
2023-09-27	0.305	0.305	0.300	0.305	0.251	589,800
2023-09-26	0.300	0.300	0.300	0.300	0.247	143,520
2023-09-25	0.300	0.300	0.300	0.300	0.247	191,160
2023-09-22	0.300	0.305	0.300	0.305	0.251	69,000
2023-09-21	0.300	0.305	0.300	0.305	0.251	401,160
2023-09-20	0.300	0.300	0.300	0.300	0.247	534,240
2023-09-19	0.300	0.305	0.300	0.305	0.251	80,880
2023-09-18	0.300	0.305	0.295	0.305	0.251	946,200
2023-09-15	0.295	0.305	0.295	0.305	0.251	1,384,801
2023-09-14	0.300	0.300	0.295	0.300	0.247	212,880
2023-09-13	0.295	0.300	0.295	0.300	0.247	331,320
2023-09-12	0.300	0.300	0.295	0.300	0.247	1,653,481
2023-09-11	0.305	0.305	0.295	0.300	0.247	1,520,041
2023-09-08	0.315	0.315	0.295	0.305	0.251	24,099,248
2023-09-07	0.325	0.325	0.315	0.320	0.264	2,487,601
2023-09-06	0.320	0.325	0.320	0.325	0.268	1,810,801
2023-09-05	0.320	0.325	0.320	0.325	0.268	1,308,601
2023-09-04	0.330	0.330	0.320	0.325	0.268	2,461,681
2023-09-01	0.320	0.330	0.320	0.330	0.272	2,064,241
2023-08-30	0.320	0.320	0.315	0.315	0.260	840,720
2023-08-29	0.320	0.325	0.315	0.320	0.264	4,840,922
2023-08-28	0.315	0.325	0.315	0.320	0.264	2,628,961
2023-08-25	0.320	0.325	0.315	0.320	0.264	1,105,200
2023-08-24	0.320	0.325	0.315	0.320	0.264	5,225,762
2023-08-23	0.325	0.325	0.320	0.325	0.268	405,480
2023-08-22	0.325	0.325	0.320	0.325	0.268	1,777,681
2023-08-21	0.315	0.330	0.315	0.320	0.264	7,414,563
2023-08-18	0.320	0.320	0.315	0.315	0.260	741,360
2023-08-17	0.325	0.325	0.320	0.320	0.264	707,400

← NewerPage 13 of 21 · 1,228 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.