JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.365	0.370	0.360	0.360	0.278	7,505,422
2022-08-16	0.360	0.370	0.360	0.365	0.282	6,118,390
2022-08-15	0.360	0.365	0.355	0.360	0.278	5,585,794
2022-08-12	0.365	0.365	0.355	0.360	0.278	6,726,194
2022-08-11	0.355	0.365	0.355	0.360	0.278	5,900,842
2022-08-10	0.360	0.360	0.355	0.360	0.278	4,280,247
2022-08-09	0.355	0.370	0.355	0.360	0.278	8,678,621
2022-08-08	0.355	0.360	0.355	0.360	0.278	3,664,372
2022-08-05	0.355	0.360	0.350	0.360	0.278	5,438,840
2022-08-04	0.360	0.365	0.355	0.355	0.274	6,675,714
2022-08-03	0.370	0.370	0.355	0.360	0.278	6,723,503
2022-08-02	0.375	0.375	0.365	0.370	0.286	8,168,573
2022-08-01	0.375	0.380	0.370	0.380	0.293	7,307,604
2022-07-29	0.375	0.380	0.370	0.375	0.290	5,653,185
2022-07-28	0.370	0.380	0.370	0.375	0.290	6,951,686
2022-07-27	0.370	0.375	0.365	0.370	0.286	8,647,487
2022-07-26	0.365	0.370	0.360	0.365	0.282	5,750,813
2022-07-25	0.370	0.370	0.360	0.365	0.282	5,399,891
2022-07-22	0.365	0.375	0.365	0.370	0.286	11,363,640
2022-07-21	0.355	0.365	0.350	0.365	0.282	9,807,233
2022-07-20	0.350	0.355	0.350	0.355	0.274	8,262,998
2022-07-19	0.350	0.350	0.345	0.350	0.270	6,931,699
2022-07-18	0.345	0.350	0.345	0.350	0.270	6,653,421
2022-07-15	0.350	0.350	0.345	0.350	0.270	7,991,255
2022-07-14	0.345	0.350	0.345	0.350	0.270	7,964,862
2022-07-13	0.345	0.350	0.345	0.350	0.270	6,982,434
2022-07-12	0.345	0.350	0.340	0.350	0.270	8,456,075
2022-07-08	0.345	0.350	0.345	0.345	0.266	9,378,927
2022-07-07	0.345	0.350	0.345	0.350	0.270	8,263,767
2022-07-06	0.350	0.355	0.345	0.350	0.270	6,781,285
2022-07-05	0.350	0.350	0.345	0.350	0.270	5,851,772
2022-07-04	0.350	0.355	0.345	0.350	0.270	9,764,313
2022-07-01	0.350	0.355	0.345	0.355	0.274	11,022,456
2022-06-30	0.350	0.350	0.345	0.350	0.270	14,454,033
2022-06-29	0.345	0.350	0.345	0.350	0.270	12,681,231
2022-06-28	0.350	0.355	0.345	0.350	0.270	8,772,917
2022-06-27	0.350	0.350	0.345	0.350	0.270	16,034,911
2022-06-24	0.345	0.355	0.345	0.350	0.270	15,583,927
2022-06-23	0.350	0.355	0.345	0.350	0.270	11,371,712
2022-06-22	0.355	0.355	0.345	0.345	0.266	20,855,185
2022-06-21	0.350	0.355	0.345	0.355	0.274	19,208,581
2022-06-20	0.345	0.355	0.345	0.345	0.266	12,997,816
2022-06-17	0.340	0.345	0.325	0.345	0.266	21,154,090
2022-06-16	0.350	0.360	0.345	0.345	0.266	18,125,195
2022-06-15	0.350	0.360	0.340	0.345	0.266	16,239,903
2022-06-14	0.340	0.355	0.340	0.350	0.270	20,032,396
2022-06-13	0.350	0.350	0.345	0.345	0.266	13,083,529
2022-06-10	0.345	0.355	0.340	0.350	0.270	14,570,366
2022-06-09	0.355	0.360	0.345	0.345	0.266	13,858,529
2022-06-08	0.360	0.375	0.350	0.350	0.270	33,795,603
2022-06-07	0.365	0.370	0.350	0.360	0.278	23,312,536
2022-06-03	0.375	0.385	0.365	0.370	0.286	26,431,882
2022-06-02	0.375	0.385	0.375	0.380	0.293	21,415,072
2022-06-01	0.375	0.385	0.360	0.375	0.290	29,051,049
2022-05-31	0.380	0.390	0.375	0.385	0.297	22,374,821
2022-05-30	0.390	0.395	0.375	0.380	0.293	27,774,712
2022-05-27	0.370	0.390	0.370	0.390	0.301	25,664,569
2022-05-26	0.375	0.375	0.370	0.370	0.286	22,546,759
2022-05-25	0.370	0.380	0.370	0.375	0.290	19,511,586
2022-05-24	0.375	0.380	0.370	0.370	0.286	13,226,639

← NewerPage 18 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.