JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.350	0.360	0.350	0.355	0.351	13,845,100
2026-04-21	0.350	0.355	0.345	0.350	0.346	7,441,300
2026-04-20	0.345	0.350	0.340	0.345	0.341	9,721,800
2026-04-17	0.345	0.355	0.340	0.350	0.346	10,412,700
2026-04-16	0.340	0.345	0.340	0.345	0.341	6,275,700
2026-04-15	0.335	0.340	0.335	0.335	0.331	6,222,600
2026-04-14	0.335	0.340	0.335	0.335	0.331	10,434,600
2026-04-13	0.340	0.340	0.330	0.335	0.331	5,163,300
2026-04-10	0.340	0.345	0.335	0.335	0.331	9,249,800
2026-04-09	0.335	0.340	0.335	0.340	0.336	11,055,600
2026-04-08	0.335	0.340	0.330	0.335	0.331	13,553,600
2026-04-07	0.335	0.335	0.335	0.335	0.331	5,834,700
2026-04-06	0.335	0.340	0.335	0.335	0.331	10,962,300
2026-04-03	0.335	0.340	0.335	0.335	0.331	11,255,200
2026-04-02	0.335	0.335	0.330	0.335	0.331	6,567,900
2026-04-01	0.335	0.340	0.335	0.335	0.331	6,079,700
2026-03-31	0.330	0.340	0.330	0.335	0.331	9,702,200
2026-03-30	0.330	0.330	0.325	0.330	0.326	3,110,800
2026-03-27	0.330	0.335	0.325	0.330	0.326	7,188,400
2026-03-26	0.325	0.335	0.325	0.325	0.322	7,540,800
2026-03-25	0.325	0.330	0.325	0.330	0.326	6,385,500
2026-03-24	0.330	0.335	0.325	0.325	0.322	8,243,500
2026-03-19	0.330	0.330	0.325	0.325	0.322	7,233,600
2026-03-18	0.335	0.340	0.330	0.335	0.331	9,344,800
2026-03-17	0.335	0.340	0.330	0.335	0.331	7,278,400
2026-03-16	0.335	0.340	0.335	0.335	0.331	3,145,600
2026-03-13	0.330	0.340	0.330	0.335	0.331	5,824,200
2026-03-12	0.330	0.335	0.325	0.335	0.331	6,747,300
2026-03-11	0.330	0.335	0.325	0.330	0.326	3,618,700
2026-03-10	0.330	0.335	0.325	0.330	0.326	9,360,600
2026-03-09	0.330	0.330	0.325	0.325	0.322	9,481,000
2026-03-06	0.325	0.330	0.320	0.330	0.326	7,219,200
2026-03-05	0.330	0.335	0.325	0.330	0.326	6,182,200
2026-03-04	0.335	0.335	0.325	0.325	0.322	6,519,400
2026-03-03	0.340	0.345	0.335	0.340	0.336	8,796,600
2026-03-02	0.335	0.340	0.335	0.340	0.336	7,405,200
2026-02-27	0.340	0.340	0.335	0.335	0.331	6,500,200
2026-02-26	0.340	0.345	0.340	0.340	0.336	9,196,000
2026-02-25	0.335	0.345	0.335	0.335	0.331	11,662,700
2026-02-24	0.335	0.335	0.330	0.335	0.331	4,715,100
2026-02-23	0.335	0.335	0.335	0.335	0.331	5,711,700
2026-02-20	0.335	0.335	0.330	0.330	0.326	6,616,500
2026-02-19	0.335	0.335	0.330	0.335	0.331	4,059,300
2026-02-16	0.335	0.335	0.330	0.330	0.326	2,652,800
2026-02-13	0.335	0.335	0.330	0.335	0.331	3,587,800
2026-02-12	0.330	0.335	0.330	0.335	0.331	9,237,300
2026-02-11	0.330	0.335	0.325	0.330	0.326	4,779,600
2026-02-10	0.330	0.335	0.325	0.325	0.322	4,658,700
2026-02-09	0.325	0.335	0.320	0.330	0.326	9,696,600
2026-02-06	0.320	0.325	0.320	0.325	0.322	9,421,100
2026-02-05	0.325	0.325	0.320	0.325	0.322	4,252,000
2026-02-04	0.325	0.330	0.320	0.330	0.326	9,468,600
2026-02-03	0.330	0.335	0.325	0.330	0.326	6,797,700
2026-01-30	0.330	0.335	0.330	0.330	0.326	7,297,400
2026-01-29	0.330	0.335	0.325	0.330	0.326	7,016,900
2026-01-28	0.335	0.335	0.325	0.330	0.326	7,028,600
2026-01-27	0.330	0.340	0.330	0.330	0.326	8,361,200
2026-01-26	0.330	0.335	0.325	0.330	0.326	5,529,000
2026-01-23	0.330	0.335	0.325	0.330	0.326	6,785,800
2026-01-22	0.320	0.335	0.315	0.325	0.322	8,024,900

← NewerPage 3 of 5 · 245 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.