JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.370	0.380	0.365	0.375	0.290	21,311,037
2022-05-20	0.370	0.375	0.365	0.370	0.286	27,563,698
2022-05-19	0.360	0.370	0.360	0.370	0.286	17,343,789
2022-05-18	0.365	0.375	0.360	0.365	0.282	19,695,311
2022-05-17	0.360	0.365	0.360	0.365	0.282	28,513,584
2022-05-13	0.345	0.365	0.345	0.360	0.278	16,485,766
2022-05-12	0.370	0.375	0.345	0.345	0.266	24,448,450
2022-05-11	0.365	0.380	0.365	0.370	0.286	30,165,952
2022-05-10	0.365	0.370	0.365	0.365	0.282	20,590,616
2022-05-09	0.370	0.375	0.365	0.370	0.286	15,608,910
2022-05-06	0.365	0.375	0.360	0.370	0.286	25,258,299
2022-05-05	0.370	0.380	0.360	0.370	0.286	22,348,940
2022-04-29	0.370	0.380	0.370	0.370	0.286	17,274,476
2022-04-28	0.370	0.380	0.370	0.375	0.290	22,520,621
2022-04-27	0.365	0.375	0.360	0.370	0.286	19,610,879
2022-04-26	0.360	0.375	0.360	0.365	0.282	17,411,052
2022-04-25	0.370	0.370	0.360	0.360	0.278	16,568,916
2022-04-22	0.380	0.380	0.370	0.375	0.290	18,837,545
2022-04-21	0.365	0.380	0.360	0.380	0.293	23,068,593
2022-04-20	0.355	0.365	0.355	0.365	0.282	24,491,627
2022-04-18	0.350	0.360	0.350	0.355	0.274	14,232,641
2022-04-15	0.345	0.355	0.345	0.350	0.270	17,777,989
2022-04-14	0.350	0.355	0.345	0.350	0.270	11,511,747
2022-04-13	0.350	0.360	0.345	0.355	0.274	12,433,318
2022-04-12	0.345	0.350	0.335	0.350	0.270	14,641,473
2022-04-11	0.350	0.355	0.340	0.350	0.270	25,233,956
2022-04-08	0.345	0.350	0.340	0.350	0.270	4,871,523
2022-04-07	0.350	0.350	0.335	0.345	0.266	9,331,394
2022-04-06	0.340	0.350	0.330	0.350	0.270	34,127,435
2022-04-05	0.340	0.345	0.335	0.340	0.263	10,777,746
2022-04-04	0.330	0.340	0.330	0.340	0.263	12,612,302
2022-04-01	0.320	0.335	0.315	0.330	0.255	13,568,464
2022-03-31	0.335	0.335	0.315	0.325	0.251	13,565,005
2022-03-30	0.325	0.340	0.325	0.335	0.259	22,880,512
2022-03-29	0.320	0.330	0.320	0.325	0.251	7,512,725
2022-03-28	0.325	0.325	0.320	0.320	0.247	7,100,946
2022-03-25	0.320	0.325	0.320	0.320	0.247	9,423,897
2022-03-24	0.320	0.325	0.315	0.320	0.247	8,479,778
2022-03-23	0.320	0.325	0.315	0.320	0.247	9,007,121
2022-03-22	0.315	0.320	0.315	0.320	0.247	9,389,817
2022-03-21	0.310	0.315	0.305	0.315	0.243	9,963,925
2022-03-18	0.305	0.310	0.305	0.310	0.239	8,830,956
2022-03-17	0.300	0.315	0.300	0.305	0.236	10,010,560
2022-03-16	0.300	0.305	0.295	0.300	0.232	8,814,813
2022-03-15	0.305	0.305	0.300	0.300	0.232	9,517,681
2022-03-14	0.300	0.305	0.300	0.300	0.232	7,094,540
2022-03-11	0.305	0.310	0.300	0.305	0.236	8,307,200
2022-03-10	0.310	0.310	0.300	0.305	0.236	8,733,584
2022-03-09	0.305	0.310	0.300	0.305	0.236	7,289,027
2022-03-08	0.300	0.315	0.290	0.305	0.232	13,276,606
2022-03-07	0.320	0.325	0.305	0.310	0.235	9,371,240
2022-03-04	0.325	0.325	0.315	0.320	0.243	15,194,056
2022-03-03	0.325	0.330	0.320	0.320	0.243	11,976,568
2022-03-02	0.325	0.330	0.320	0.320	0.243	8,708,088
2022-03-01	0.330	0.335	0.325	0.325	0.247	12,572,200
2022-02-28	0.340	0.340	0.325	0.330	0.251	14,965,489
2022-02-25	0.335	0.340	0.330	0.340	0.258	7,521,053
2022-02-24	0.360	0.365	0.320	0.330	0.251	49,668,056
2022-02-23	0.350	0.360	0.345	0.360	0.273	26,294,153
2022-02-22	0.345	0.355	0.340	0.345	0.262	11,713,793

← NewerPage 19 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.