JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.350	0.355	0.345	0.345	0.266	2,596,873
2022-11-14	0.345	0.350	0.345	0.345	0.266	2,220,839
2022-11-11	0.345	0.350	0.340	0.345	0.266	1,795,992
2022-11-10	0.345	0.355	0.345	0.345	0.266	2,003,675
2022-11-09	0.340	0.350	0.340	0.350	0.270	2,034,937
2022-11-08	0.345	0.345	0.340	0.340	0.263	3,027,229
2022-11-07	0.350	0.350	0.340	0.350	0.270	2,034,808
2022-11-04	0.345	0.350	0.340	0.350	0.270	1,736,160
2022-11-03	0.350	0.350	0.340	0.340	0.263	3,020,823
2022-11-02	0.345	0.355	0.340	0.350	0.270	7,420,222
2022-11-01	0.345	0.345	0.340	0.340	0.263	2,999,427
2022-10-31	0.335	0.345	0.335	0.345	0.266	3,213,260
2022-10-28	0.335	0.345	0.335	0.335	0.259	3,123,191
2022-10-27	0.330	0.335	0.325	0.335	0.259	652,005
2022-10-26	0.325	0.330	0.325	0.330	0.255	3,323,956
2022-10-25	0.320	0.330	0.315	0.320	0.247	2,951,638
2022-10-21	0.315	0.320	0.315	0.315	0.243	74,182
2022-10-20	0.320	0.320	0.315	0.315	0.243	1,345,521
2022-10-19	0.310	0.320	0.310	0.315	0.243	2,132,564
2022-10-18	0.310	0.310	0.305	0.305	0.236	339,135
2022-10-17	0.310	0.315	0.305	0.310	0.239	1,379,729
2022-10-14	0.315	0.320	0.310	0.315	0.243	1,042,772
2022-10-13	0.325	0.325	0.310	0.315	0.243	1,260,833
2022-10-12	0.320	0.330	0.315	0.320	0.247	1,169,996
2022-10-11	0.325	0.325	0.320	0.320	0.247	168,222
2022-10-07	0.320	0.330	0.320	0.325	0.251	1,705,923
2022-10-06	0.330	0.330	0.320	0.320	0.247	1,849,931
2022-10-05	0.330	0.335	0.330	0.330	0.255	87,762
2022-10-04	0.335	0.335	0.330	0.335	0.259	1,925,650
2022-10-03	0.335	0.340	0.335	0.340	0.263	1,084,796
2022-09-30	0.340	0.340	0.335	0.335	0.259	634,580
2022-09-29	0.335	0.340	0.335	0.340	0.263	10,700,105
2022-09-28	0.335	0.340	0.335	0.340	0.263	2,226,861
2022-09-27	0.335	0.345	0.335	0.340	0.263	10,153,799
2022-09-26	0.335	0.340	0.335	0.335	0.259	2,012,900
2022-09-23	0.340	0.340	0.335	0.335	0.259	3,222,613
2022-09-22	0.335	0.345	0.330	0.340	0.263	11,392,211
2022-09-21	0.340	0.340	0.335	0.340	0.263	2,608,788
2022-09-20	0.345	0.355	0.335	0.345	0.266	11,150,576
2022-09-19	0.345	0.350	0.345	0.345	0.266	7,304,529
2022-09-15	0.345	0.350	0.345	0.350	0.270	2,524,357
2022-09-14	0.340	0.350	0.340	0.345	0.266	8,734,994
2022-09-13	0.340	0.345	0.340	0.345	0.266	5,118,282
2022-09-12	0.345	0.350	0.340	0.345	0.266	2,899,621
2022-09-09	0.345	0.345	0.340	0.345	0.266	6,059,583
2022-09-08	0.340	0.345	0.340	0.340	0.263	4,627,709
2022-09-07	0.340	0.350	0.340	0.340	0.263	4,020,803
2022-09-06	0.350	0.355	0.340	0.340	0.263	6,610,885
2022-09-05	0.345	0.350	0.345	0.350	0.270	8,333,721
2022-09-02	0.335	0.350	0.335	0.345	0.266	5,200,536
2022-09-01	0.340	0.340	0.335	0.335	0.259	10,187,623
2022-08-30	0.350	0.350	0.340	0.340	0.263	5,471,126
2022-08-29	0.335	0.350	0.335	0.350	0.270	4,983,884
2022-08-26	0.355	0.355	0.340	0.345	0.266	7,802,533
2022-08-25	0.360	0.360	0.350	0.355	0.274	6,112,113
2022-08-24	0.360	0.365	0.355	0.360	0.278	6,829,331
2022-08-23	0.365	0.365	0.355	0.355	0.274	6,526,966
2022-08-22	0.365	0.370	0.360	0.365	0.282	7,601,128
2022-08-19	0.365	0.365	0.360	0.365	0.282	7,681,716
2022-08-18	0.365	0.365	0.360	0.365	0.282	7,305,298

← NewerPage 17 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.