JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.305	0.310	0.305	0.305	0.302	644,300
2025-01-27	0.315	0.315	0.305	0.310	0.307	1,957,100
2025-01-24	0.315	0.315	0.315	0.315	0.312	4,518,400
2025-01-23	0.315	0.315	0.310	0.315	0.312	6,433,100
2025-01-22	0.315	0.320	0.310	0.315	0.312	4,469,300
2025-01-21	0.315	0.320	0.310	0.315	0.312	3,031,800
2025-01-20	0.315	0.320	0.310	0.320	0.317	6,510,900
2025-01-17	0.315	0.320	0.310	0.315	0.312	2,504,500
2025-01-16	0.310	0.320	0.310	0.315	0.312	3,930,900
2025-01-15	0.325	0.325	0.310	0.310	0.307	5,052,700
2025-01-14	0.325	0.325	0.320	0.325	0.322	3,561,200
2025-01-13	0.320	0.325	0.320	0.325	0.322	3,561,900
2025-01-10	0.320	0.325	0.320	0.320	0.317	4,365,600
2025-01-09	0.325	0.330	0.320	0.320	0.317	3,522,900
2025-01-08	0.330	0.330	0.325	0.325	0.322	2,970,400
2025-01-07	0.330	0.330	0.325	0.330	0.326	4,330,900
2025-01-06	0.330	0.330	0.325	0.330	0.326	3,273,700
2025-01-03	0.330	0.330	0.325	0.330	0.326	2,423,700
2025-01-02	0.330	0.330	0.325	0.330	0.326	4,202,300
2024-12-31	0.330	0.330	0.325	0.330	0.326	3,717,700
2024-12-30	0.325	0.335	0.325	0.335	0.331	1,844,500
2024-12-27	0.330	0.335	0.325	0.330	0.326	3,915,100
2024-12-26	0.335	0.335	0.330	0.330	0.326	3,243,000
2024-12-24	0.330	0.335	0.330	0.335	0.331	649,100
2024-12-23	0.335	0.335	0.330	0.330	0.326	5,390,400
2024-12-20	0.335	0.335	0.330	0.335	0.331	3,322,500
2024-12-19	0.330	0.335	0.330	0.335	0.331	2,193,100
2024-12-18	0.335	0.340	0.330	0.335	0.331	8,592,600
2024-12-17	0.335	0.345	0.335	0.340	0.336	2,864,700
2024-12-16	0.335	0.340	0.330	0.340	0.336	4,635,000
2024-12-13	0.340	0.340	0.325	0.335	0.331	9,954,200
2024-12-12	0.335	0.340	0.335	0.340	0.336	3,943,500
2024-12-11	0.345	0.345	0.335	0.335	0.331	1,611,400
2024-12-10	0.335	0.345	0.335	0.345	0.341	8,824,900
2024-12-09	0.330	0.335	0.325	0.330	0.326	4,499,300
2024-12-06	0.325	0.335	0.320	0.330	0.326	6,493,000
2024-12-05	0.325	0.325	0.320	0.320	0.317	1,814,500
2024-12-04	0.325	0.330	0.320	0.330	0.326	3,391,500
2024-12-03	0.325	0.330	0.320	0.320	0.317	5,920,000
2024-12-02	0.320	0.325	0.320	0.320	0.317	2,684,500
2024-11-29	0.315	0.320	0.315	0.320	0.317	1,325,600
2024-11-28	0.315	0.320	0.310	0.320	0.317	6,703,100
2024-11-27	0.305	0.315	0.305	0.315	0.312	3,643,900
2024-11-26	0.310	0.310	0.305	0.310	0.307	6,165,300
2024-11-25	0.305	0.315	0.305	0.310	0.307	5,258,700
2024-11-22	0.305	0.310	0.305	0.305	0.302	2,126,400
2024-11-21	0.300	0.310	0.300	0.305	0.302	3,447,300
2024-11-20	0.310	0.320	0.300	0.300	0.297	13,567,200
2024-11-19	0.305	0.315	0.305	0.310	0.307	7,636,700
2024-11-18	0.305	0.310	0.305	0.310	0.307	6,835,200
2024-11-15	0.305	0.310	0.305	0.310	0.307	9,036,300
2024-11-14	0.310	0.310	0.300	0.305	0.302	8,148,000
2024-11-13	0.305	0.305	0.300	0.305	0.302	9,099,600
2024-11-12	0.305	0.310	0.300	0.305	0.302	11,356,200
2024-11-11	0.305	0.310	0.300	0.305	0.302	5,608,500
2024-11-08	0.310	0.310	0.300	0.305	0.302	8,837,300
2024-11-07	0.315	0.315	0.305	0.310	0.307	8,887,000
2024-11-06	0.315	0.320	0.305	0.315	0.312	10,116,500
2024-11-05	0.315	0.320	0.305	0.315	0.312	8,793,300
2024-11-04	0.310	0.315	0.305	0.310	0.307	6,880,700

← NewerPage 8 of 21 · 1,225 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.