JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.320	0.320	0.315	0.320	0.264	276,120
2023-08-14	0.315	0.320	0.315	0.320	0.264	3,808,681
2023-08-11	0.310	0.320	0.310	0.315	0.260	878,520
2023-08-10	0.310	0.315	0.310	0.315	0.260	421,560
2023-08-09	0.315	0.315	0.310	0.315	0.260	3,274,201
2023-08-08	0.310	0.315	0.310	0.315	0.260	363,480
2023-08-07	0.310	0.315	0.305	0.310	0.256	805,560
2023-08-04	0.320	0.320	0.310	0.315	0.260	4,395,122
2023-08-03	0.315	0.320	0.315	0.320	0.264	186,360
2023-08-02	0.315	0.315	0.315	0.315	0.260	257,040
2023-08-01	0.315	0.315	0.310	0.315	0.260	306,600
2023-07-31	0.315	0.320	0.315	0.320	0.264	326,760
2023-07-28	0.315	0.320	0.315	0.320	0.264	775,920
2023-07-27	0.320	0.330	0.315	0.315	0.260	4,745,522
2023-07-26	0.330	0.335	0.320	0.325	0.268	9,902,644
2023-07-25	0.330	0.340	0.325	0.330	0.272	11,769,005
2023-07-24	0.305	0.330	0.305	0.325	0.268	8,101,803
2023-07-21	0.305	0.310	0.305	0.305	0.251	329,640
2023-07-20	0.305	0.310	0.300	0.310	0.256	1,765,081
2023-07-18	0.305	0.305	0.300	0.300	0.247	1,031,280
2023-07-17	0.310	0.310	0.300	0.305	0.251	1,608,001
2023-07-14	0.305	0.310	0.300	0.310	0.256	3,064,081
2023-07-13	0.310	0.310	0.300	0.300	0.247	3,576,481
2023-07-12	0.310	0.315	0.300	0.305	0.251	3,580,321
2023-07-11	0.305	0.315	0.305	0.315	0.260	12,710,525
2023-07-10	0.300	0.305	0.300	0.300	0.247	3,715,441
2023-07-07	0.310	0.310	0.300	0.300	0.247	2,105,281
2023-07-06	0.310	0.310	0.300	0.310	0.256	4,117,442
2023-07-05	0.340	0.345	0.305	0.305	0.251	21,595,928
2023-07-04	0.335	0.345	0.330	0.340	0.280	3,133,081
2023-07-03	0.330	0.340	0.330	0.335	0.276	2,615,761
2023-06-30	0.330	0.335	0.330	0.330	0.272	3,806,521
2023-06-28	0.340	0.345	0.330	0.335	0.276	3,854,041
2023-06-27	0.340	0.340	0.330	0.340	0.280	2,106,001
2023-06-26	0.330	0.340	0.330	0.335	0.276	3,564,241
2023-06-23	0.330	0.335	0.325	0.330	0.272	2,487,361
2023-06-22	0.330	0.335	0.325	0.330	0.272	2,677,801
2023-06-21	0.330	0.330	0.325	0.325	0.268	2,724,241
2023-06-20	0.330	0.335	0.320	0.330	0.272	3,671,761
2023-06-19	0.330	0.335	0.325	0.330	0.272	1,294,320
2023-06-16	0.320	0.330	0.320	0.330	0.272	3,005,521
2023-06-15	0.325	0.325	0.320	0.325	0.268	2,790,721
2023-06-14	0.320	0.325	0.320	0.320	0.264	1,843,921
2023-06-13	0.320	0.325	0.315	0.320	0.264	2,670,481
2023-06-12	0.325	0.335	0.325	0.335	0.262	3,214,991
2023-06-09	0.325	0.325	0.320	0.325	0.255	2,412,380
2023-06-08	0.325	0.325	0.320	0.320	0.251	4,450,739
2023-06-07	0.325	0.330	0.325	0.325	0.255	1,966,359
2023-06-06	0.325	0.330	0.320	0.325	0.255	3,845,307
2023-06-02	0.325	0.325	0.320	0.325	0.255	2,963,622
2023-06-01	0.325	0.325	0.320	0.325	0.255	7,529,308
2023-05-31	0.335	0.340	0.325	0.330	0.258	5,781,729
2023-05-30	0.340	0.340	0.330	0.335	0.262	3,908,717
2023-05-29	0.330	0.345	0.330	0.330	0.258	7,126,613
2023-05-26	0.330	0.340	0.320	0.330	0.258	4,802,528
2023-05-25	0.330	0.340	0.325	0.330	0.258	3,321,728
2023-05-24	0.335	0.345	0.330	0.335	0.262	6,010,108
2023-05-23	0.340	0.340	0.330	0.335	0.262	2,774,906
2023-05-22	0.345	0.345	0.335	0.340	0.266	2,954,275
2023-05-19	0.340	0.345	0.340	0.345	0.270	4,309,012

← NewerPage 14 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.