JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.360	0.365	0.355	0.360	0.358	4,041,600
2026-07-21	0.360	0.360	0.355	0.360	0.358	6,182,800
2026-07-20	0.365	0.370	0.355	0.360	0.358	8,201,600
2026-07-17	0.365	0.370	0.365	0.365	0.363	4,113,000
2026-07-16	0.370	0.370	0.360	0.365	0.363	12,571,400
2026-07-15	0.365	0.370	0.365	0.370	0.368	4,649,800
2026-07-14	0.365	0.370	0.360	0.365	0.363	8,812,400
2026-07-13	0.360	0.365	0.360	0.365	0.363	6,822,300
2026-07-10	0.360	0.365	0.355	0.360	0.358	4,424,200
2026-07-09	0.360	0.365	0.355	0.360	0.358	7,616,500
2026-07-08	0.360	0.360	0.355	0.360	0.358	12,099,300
2026-07-07	0.360	0.365	0.355	0.365	0.363	5,738,200
2026-07-06	0.360	0.365	0.355	0.360	0.358	3,905,900
2026-07-03	0.360	0.360	0.355	0.360	0.358	5,805,700
2026-07-02	0.360	0.360	0.360	0.360	0.358	6,958,400
2026-07-01	0.365	0.365	0.355	0.360	0.358	7,669,500
2026-06-30	0.360	0.365	0.355	0.360	0.358	7,161,300
2026-06-29	0.365	0.365	0.355	0.360	0.358	5,883,800
2026-06-26	0.365	0.370	0.360	0.365	0.363	9,719,100
2026-06-25	0.365	0.365	0.360	0.365	0.363	6,710,400
2026-06-24	0.365	0.370	0.360	0.370	0.368	7,477,800
2026-06-23	0.360	0.375	0.360	0.365	0.363	7,172,500
2026-06-22	0.365	0.370	0.360	0.360	0.358	10,118,700
2026-06-19	0.365	0.370	0.360	0.365	0.363	6,878,300
2026-06-18	0.365	0.370	0.360	0.360	0.358	7,634,400
2026-06-16	0.365	0.370	0.360	0.360	0.358	9,528,100
2026-06-15	0.360	0.365	0.360	0.365	0.363	5,652,100
2026-06-12	0.365	0.370	0.360	0.360	0.358	7,091,500
2026-06-11	0.370	0.370	0.360	0.360	0.358	10,372,200
2026-06-10	0.365	0.370	0.360	0.370	0.368	4,872,100
2026-06-09	0.360	0.365	0.360	0.365	0.361	6,856,100
2026-06-08	0.365	0.365	0.355	0.365	0.361	8,324,400
2026-06-05	0.365	0.365	0.360	0.365	0.361	5,858,100
2026-06-04	0.360	0.370	0.360	0.365	0.361	10,726,800
2026-06-03	0.360	0.365	0.360	0.360	0.356	11,142,200
2026-05-29	0.360	0.365	0.355	0.360	0.356	10,347,500
2026-05-28	0.365	0.365	0.355	0.360	0.356	9,438,900
2026-05-26	0.365	0.370	0.360	0.360	0.356	11,182,200
2026-05-25	0.365	0.370	0.360	0.365	0.361	7,518,100
2026-05-22	0.365	0.370	0.360	0.365	0.361	9,809,200
2026-05-21	0.370	0.370	0.370	0.370	0.366	8,390,800
2026-05-20	0.370	0.375	0.365	0.370	0.366	10,764,200
2026-05-19	0.365	0.370	0.365	0.365	0.361	10,027,100
2026-05-18	0.370	0.375	0.365	0.365	0.361	9,860,100
2026-05-15	0.370	0.375	0.365	0.375	0.371	11,025,100
2026-05-14	0.370	0.375	0.365	0.375	0.371	11,657,700
2026-05-13	0.370	0.375	0.365	0.370	0.366	7,588,900
2026-05-12	0.365	0.375	0.365	0.370	0.366	11,387,600
2026-05-11	0.365	0.370	0.360	0.365	0.361	6,761,700
2026-05-08	0.365	0.365	0.360	0.365	0.361	7,776,800
2026-05-07	0.365	0.370	0.360	0.365	0.361	8,284,700
2026-05-06	0.365	0.365	0.360	0.365	0.361	7,316,200
2026-05-05	0.365	0.370	0.360	0.365	0.361	9,074,700
2026-05-04	0.355	0.370	0.355	0.365	0.361	12,910,200
2026-04-30	0.360	0.365	0.350	0.355	0.351	11,180,200
2026-04-29	0.365	0.370	0.360	0.360	0.356	8,620,500
2026-04-28	0.360	0.365	0.360	0.365	0.361	9,472,700
2026-04-27	0.360	0.360	0.355	0.360	0.356	9,755,700
2026-04-24	0.355	0.360	0.355	0.360	0.356	6,722,600
2026-04-23	0.355	0.360	0.355	0.355	0.351	6,653,400

← NewerPage 2 of 3 · 123 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.