JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.325	0.330	0.315	0.320	0.317	12,353,900
2026-01-20	0.325	0.325	0.320	0.325	0.322	5,620,100
2026-01-19	0.325	0.325	0.325	0.325	0.322	4,851,200
2026-01-16	0.320	0.325	0.320	0.320	0.317	8,796,000
2026-01-15	0.320	0.325	0.315	0.320	0.317	6,059,900
2026-01-14	0.315	0.320	0.315	0.320	0.317	7,922,600
2026-01-13	0.315	0.320	0.310	0.315	0.312	8,708,700
2026-01-12	0.310	0.315	0.310	0.315	0.312	6,087,300
2026-01-09	0.310	0.320	0.305	0.310	0.307	7,514,000
2026-01-08	0.310	0.315	0.310	0.310	0.307	6,730,900
2026-01-07	0.305	0.310	0.305	0.305	0.302	7,649,600
2026-01-06	0.305	0.305	0.300	0.305	0.302	7,607,200
2026-01-05	0.300	0.310	0.300	0.305	0.302	6,259,600
2026-01-02	0.300	0.305	0.300	0.300	0.297	8,934,500
2025-12-31	0.300	0.305	0.295	0.300	0.297	5,436,900
2025-12-30	0.300	0.305	0.295	0.300	0.297	5,423,300
2025-12-29	0.295	0.300	0.295	0.300	0.297	5,460,800
2025-12-26	0.300	0.300	0.300	0.300	0.297	5,676,100
2025-12-24	0.300	0.305	0.295	0.300	0.297	4,626,100
2025-12-23	0.310	0.310	0.300	0.305	0.302	7,065,400
2025-12-22	0.305	0.315	0.300	0.310	0.307	12,614,000
2025-12-19	0.305	0.310	0.300	0.305	0.302	7,458,200
2025-12-18	0.305	0.310	0.305	0.305	0.302	7,803,600
2025-12-17	0.300	0.310	0.300	0.305	0.302	12,760,900
2025-12-16	0.300	0.300	0.300	0.300	0.297	4,381,700
2025-12-15	0.300	0.305	0.295	0.300	0.297	7,321,700
2025-12-12	0.300	0.305	0.295	0.300	0.297	6,784,700
2025-12-11	0.300	0.305	0.295	0.300	0.297	4,557,400
2025-12-10	0.300	0.305	0.300	0.300	0.297	7,218,100
2025-12-09	0.295	0.300	0.295	0.300	0.297	8,854,000
2025-12-08	0.295	0.300	0.295	0.295	0.292	8,877,200
2025-12-05	0.295	0.300	0.290	0.290	0.287	9,255,100
2025-12-04	0.295	0.300	0.290	0.295	0.292	7,347,300
2025-12-03	0.295	0.295	0.290	0.295	0.292	10,156,100
2025-12-02	0.290	0.300	0.290	0.295	0.292	11,034,300
2025-12-01	0.285	0.290	0.285	0.290	0.287	3,564,200
2025-11-28	0.290	0.295	0.290	0.290	0.287	8,431,800
2025-11-27	0.285	0.295	0.285	0.290	0.287	8,486,100
2025-11-26	0.290	0.290	0.285	0.290	0.287	6,792,400
2025-11-25	0.290	0.295	0.285	0.285	0.282	9,789,700
2025-11-24	0.290	0.295	0.285	0.285	0.282	6,023,000
2025-11-21	0.290	0.290	0.285	0.290	0.287	6,215,200
2025-11-20	0.285	0.295	0.280	0.290	0.287	11,610,200
2025-11-19	0.285	0.290	0.285	0.285	0.282	5,918,400
2025-11-18	0.285	0.295	0.280	0.285	0.282	10,002,400
2025-11-17	0.280	0.290	0.280	0.285	0.282	9,524,800
2025-11-14	0.285	0.285	0.275	0.280	0.277	4,720,600
2025-11-13	0.280	0.285	0.280	0.285	0.282	7,850,100
2025-11-12	0.280	0.280	0.275	0.280	0.277	7,292,200
2025-11-11	0.280	0.285	0.275	0.280	0.277	6,091,000
2025-11-10	0.285	0.285	0.275	0.280	0.277	8,606,800
2025-11-07	0.285	0.285	0.285	0.285	0.282	6,078,000
2025-11-06	0.285	0.285	0.280	0.285	0.282	6,602,500
2025-11-05	0.285	0.290	0.280	0.280	0.277	6,268,000
2025-11-04	0.290	0.295	0.285	0.290	0.287	7,594,300
2025-11-03	0.290	0.295	0.285	0.285	0.282	3,941,300
2025-10-31	0.285	0.300	0.280	0.290	0.287	11,848,300
2025-10-30	0.285	0.290	0.280	0.280	0.277	7,462,700
2025-10-29	0.285	0.285	0.280	0.285	0.282	11,646,900
2025-10-28	0.285	0.290	0.280	0.285	0.282	8,501,600

← NewerPage 4 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.