JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.380	0.390	0.375	0.375	0.375	10,030,800
2026-10-15	0.380	0.385	0.375	0.375	0.375	6,842,700
2026-10-14	0.375	0.385	0.375	0.380	0.380	11,229,300
2026-10-13	0.370	0.375	0.365	0.370	0.370	7,830,100
2026-10-12	0.375	0.375	0.365	0.370	0.370	5,654,800
2026-10-09	0.370	0.375	0.365	0.375	0.375	7,740,100
2026-10-08	0.370	0.375	0.365	0.370	0.370	5,226,600
2026-10-07	0.370	0.375	0.370	0.370	0.370	5,175,000
2026-10-06	0.370	0.375	0.365	0.370	0.370	8,363,100
2026-10-05	0.370	0.375	0.365	0.365	0.365	5,748,700
2026-10-02	0.370	0.375	0.365	0.365	0.365	8,201,100
2026-10-01	0.360	0.370	0.360	0.365	0.365	8,939,000
2026-09-30	0.365	0.370	0.360	0.365	0.365	4,778,900
2026-09-29	0.365	0.370	0.360	0.365	0.365	5,717,600
2026-09-28	0.370	0.370	0.360	0.370	0.370	8,850,100
2026-09-25	0.375	0.375	0.365	0.370	0.370	6,554,300
2026-09-24	0.370	0.380	0.370	0.375	0.375	8,837,700
2026-09-23	0.370	0.375	0.365	0.365	0.365	5,874,300
2026-09-22	0.370	0.375	0.365	0.370	0.370	9,326,700
2026-09-21	0.365	0.375	0.365	0.370	0.370	6,922,600
2026-09-18	0.360	0.370	0.360	0.365	0.365	5,878,200
2026-09-17	0.360	0.360	0.355	0.355	0.355	7,222,400
2026-09-16	0.360	0.360	0.360	0.360	0.360	0
2026-09-15	0.365	0.365	0.355	0.360	0.360	8,630,300
2026-09-14	0.365	0.365	0.360	0.365	0.365	3,976,400
2026-09-11	0.365	0.370	0.360	0.365	0.365	3,098,700
2026-09-10	0.365	0.370	0.360	0.365	0.365	7,020,300
2026-09-09	0.365	0.370	0.360	0.370	0.368	6,334,400
2026-09-08	0.365	0.370	0.360	0.365	0.363	5,252,300
2026-09-07	0.365	0.370	0.360	0.365	0.363	3,571,400
2026-09-04	0.365	0.365	0.360	0.365	0.363	8,882,600
2026-09-03	0.365	0.370	0.360	0.360	0.358	5,599,400
2026-09-02	0.365	0.370	0.360	0.365	0.363	3,173,200
2026-09-01	0.375	0.375	0.360	0.365	0.363	5,627,600
2026-08-28	0.375	0.380	0.370	0.375	0.373	7,769,400
2026-08-27	0.375	0.375	0.370	0.375	0.373	3,847,900
2026-08-26	0.380	0.380	0.370	0.370	0.368	5,643,500
2026-08-24	0.380	0.385	0.370	0.380	0.378	5,235,000
2026-08-21	0.360	0.385	0.360	0.380	0.378	9,683,000
2026-08-20	0.400	0.400	0.360	0.360	0.358	15,775,000
2026-08-19	0.390	0.400	0.390	0.400	0.398	3,670,600
2026-08-18	0.380	0.395	0.375	0.390	0.388	14,760,100
2026-08-17	0.375	0.380	0.375	0.380	0.378	8,467,400
2026-08-14	0.375	0.375	0.370	0.370	0.368	4,239,700
2026-08-13	0.375	0.380	0.370	0.375	0.373	6,641,200
2026-08-12	0.370	0.380	0.370	0.370	0.368	9,466,400
2026-08-11	0.365	0.375	0.365	0.370	0.368	5,356,000
2026-08-10	0.370	0.375	0.365	0.365	0.363	8,215,700
2026-08-07	0.375	0.375	0.365	0.370	0.368	5,416,200
2026-08-06	0.375	0.380	0.370	0.375	0.373	7,174,100
2026-08-05	0.370	0.380	0.370	0.375	0.373	9,611,200
2026-08-04	0.365	0.375	0.365	0.370	0.368	9,615,400
2026-08-03	0.360	0.380	0.360	0.365	0.363	14,773,600
2026-07-31	0.355	0.365	0.355	0.355	0.353	8,364,300
2026-07-30	0.350	0.355	0.350	0.355	0.353	5,153,500
2026-07-29	0.355	0.360	0.350	0.355	0.353	7,563,000
2026-07-28	0.360	0.360	0.350	0.355	0.353	6,022,100
2026-07-27	0.360	0.365	0.355	0.360	0.358	3,522,300
2026-07-24	0.360	0.360	0.355	0.360	0.358	7,369,000
2026-07-23	0.360	0.365	0.355	0.360	0.358	7,200,700

Page 1 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.