JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.330	0.345	0.330	0.340	0.266	4,932,760
2023-05-17	0.325	0.330	0.320	0.330	0.258	3,483,412
2023-05-16	0.330	0.335	0.325	0.330	0.258	3,841,265
2023-05-15	0.325	0.335	0.320	0.330	0.258	6,324,255
2023-05-12	0.330	0.335	0.320	0.325	0.255	3,512,212
2023-05-11	0.330	0.335	0.325	0.335	0.262	3,280,675
2023-05-10	0.320	0.330	0.320	0.330	0.258	6,134,529
2023-05-09	0.325	0.325	0.320	0.320	0.251	5,958,571
2023-05-08	0.320	0.330	0.320	0.320	0.251	2,496,885
2023-05-05	0.325	0.330	0.315	0.320	0.251	15,600,764
2023-05-03	0.330	0.330	0.320	0.330	0.258	7,167,287
2023-05-02	0.330	0.340	0.325	0.330	0.258	8,888,467
2023-04-28	0.370	0.375	0.330	0.330	0.258	22,511,126
2023-04-27	0.365	0.370	0.345	0.370	0.290	14,497,395
2023-04-26	0.365	0.365	0.360	0.365	0.286	3,268,296
2023-04-25	0.415	0.430	0.360	0.365	0.286	28,415,506
2023-04-20	0.410	0.420	0.405	0.415	0.325	9,607,456
2023-04-19	0.400	0.415	0.395	0.405	0.317	7,390,108
2023-04-18	0.440	0.440	0.390	0.400	0.313	30,020,980
2023-04-17	0.450	0.465	0.435	0.440	0.345	23,326,366
2023-04-14	0.425	0.455	0.425	0.450	0.352	18,445,523
2023-04-13	0.430	0.430	0.425	0.425	0.333	5,991,160
2023-04-12	0.435	0.435	0.425	0.430	0.337	6,264,002
2023-04-11	0.435	0.440	0.430	0.435	0.341	6,284,339
2023-04-10	0.430	0.440	0.430	0.430	0.337	8,894,782
2023-04-07	0.420	0.435	0.420	0.430	0.337	7,172,466
2023-04-06	0.435	0.435	0.420	0.420	0.329	10,264,172
2023-04-05	0.435	0.440	0.430	0.435	0.341	8,937,098
2023-04-04	0.430	0.435	0.425	0.435	0.341	9,896,214
2023-04-03	0.420	0.430	0.420	0.430	0.337	10,040,467
2023-03-31	0.405	0.425	0.405	0.415	0.325	12,005,563
2023-03-30	0.405	0.410	0.400	0.405	0.317	6,186,823
2023-03-29	0.385	0.405	0.385	0.405	0.317	8,497,645
2023-03-28	0.380	0.385	0.380	0.380	0.298	6,830,655
2023-03-27	0.380	0.390	0.380	0.380	0.298	11,958,699
2023-03-24	0.410	0.415	0.375	0.380	0.298	22,679,629
2023-03-23	0.410	0.415	0.405	0.410	0.321	10,286,025
2023-03-22	0.420	0.425	0.410	0.410	0.321	20,857,523
2023-03-21	0.405	0.420	0.405	0.420	0.329	23,848,304
2023-03-20	0.405	0.405	0.395	0.405	0.317	10,666,615
2023-03-17	0.390	0.410	0.385	0.405	0.317	24,775,083
2023-03-16	0.395	0.395	0.385	0.390	0.305	5,121,097
2023-03-15	0.380	0.395	0.380	0.390	0.305	11,643,541
2023-03-14	0.380	0.385	0.375	0.385	0.302	12,841,900
2023-03-13	0.375	0.380	0.375	0.375	0.294	5,024,844
2023-03-10	0.375	0.375	0.370	0.375	0.294	910,106
2023-03-09	0.375	0.380	0.370	0.375	0.294	22,767,925
2023-03-08	0.370	0.375	0.365	0.375	0.294	5,513,434
2023-03-07	0.375	0.375	0.370	0.375	0.294	5,211,792
2023-03-06	0.375	0.375	0.370	0.375	0.294	5,175,665
2023-03-03	0.365	0.370	0.365	0.370	0.290	5,825,434
2023-03-02	0.365	0.370	0.365	0.365	0.286	5,482,613
2023-03-01	0.365	0.365	0.360	0.360	0.282	5,275,076
2023-02-28	0.370	0.370	0.365	0.370	0.290	6,221,434
2023-02-27	0.375	0.375	0.370	0.375	0.294	5,006,655
2023-02-24	0.370	0.375	0.370	0.375	0.294	3,807,286
2023-02-23	0.380	0.380	0.365	0.370	0.290	4,104,633
2023-02-22	0.370	0.380	0.370	0.380	0.298	11,644,805
2023-02-21	0.365	0.375	0.360	0.370	0.290	3,880,044
2023-02-20	0.360	0.365	0.360	0.365	0.286	4,642,360

← NewerPage 15 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.