JPG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.710	1.720	1.680	1.710	1.710	1,266,600
2026-10-15	1.710	1.750	1.680	1.710	1.710	6,508,500
2026-10-14	1.700	1.710	1.690	1.710	1.710	5,732,300
2026-10-13	1.710	1.730	1.680	1.720	1.720	4,702,600
2026-10-12	1.770	1.770	1.700	1.710	1.710	9,021,500
2026-10-09	1.750	1.790	1.730	1.770	1.770	1,366,200
2026-10-08	1.750	1.760	1.700	1.740	1.740	5,380,000
2026-10-07	1.780	1.790	1.740	1.750	1.750	2,795,900
2026-10-06	1.750	1.800	1.750	1.780	1.780	811,300
2026-10-05	1.770	1.800	1.750	1.750	1.750	1,627,900
2026-10-02	1.770	1.790	1.750	1.770	1.770	1,453,800
2026-10-01	1.840	1.840	1.760	1.770	1.770	2,715,000
2026-09-30	1.820	1.880	1.800	1.840	1.840	11,360,100
2026-09-29	1.790	1.840	1.790	1.820	1.820	4,016,300
2026-09-28	1.800	1.820	1.780	1.780	1.780	4,154,800
2026-09-25	1.910	1.930	1.710	1.800	1.800	14,074,700
2026-09-24	1.880	1.930	1.870	1.910	1.910	31,326,000
2026-09-23	1.900	1.910	1.870	1.880	1.880	3,625,400
2026-09-22	1.870	1.900	1.850	1.880	1.880	4,559,700
2026-09-21	1.900	1.910	1.850	1.860	1.860	2,296,500
2026-09-18	1.910	1.910	1.890	1.900	1.900	7,303,100
2026-09-17	1.930	1.930	1.880	1.910	1.910	10,119,600
2026-09-16	1.930	1.930	1.930	1.930	1.930	0
2026-09-15	1.920	1.980	1.920	1.930	1.930	4,812,000
2026-09-14	1.950	1.960	1.920	1.930	1.930	4,242,700
2026-09-11	1.960	1.990	1.940	1.950	1.950	3,971,500
2026-09-10	1.980	2.000	1.930	1.950	1.950	5,036,400
2026-09-09	2.020	2.020	1.980	1.990	1.990	11,388,200
2026-09-08	1.930	2.020	1.930	2.020	2.020	6,250,700
2026-09-07	1.940	1.960	1.920	1.930	1.930	3,312,500
2026-09-04	1.990	1.990	1.910	1.930	1.930	3,416,900
2026-09-03	1.970	2.050	1.970	1.990	1.990	9,729,300
2026-09-02	1.890	2.000	1.880	1.970	1.970	8,110,000
2026-09-01	1.930	1.930	1.890	1.910	1.899	6,184,800
2026-08-31	1.920	1.920	1.920	1.920	1.909	0
2026-08-28	1.930	1.950	1.920	1.920	1.909	2,060,000
2026-08-27	1.930	1.940	1.910	1.930	1.919	5,519,200
2026-08-26	1.880	1.950	1.840	1.910	1.899	8,556,600
2026-08-25	1.880	1.880	1.880	1.880	1.869	0
2026-08-24	1.950	1.950	1.880	1.880	1.869	9,880,800
2026-08-21	1.880	1.960	1.870	1.950	1.939	12,502,300
2026-08-20	1.870	1.930	1.810	1.880	1.869	10,320,200
2026-08-19	2.010	2.010	1.870	1.880	1.869	35,781,100
2026-08-18	2.060	2.080	2.020	2.050	2.038	3,590,500
2026-08-17	2.070	2.070	2.040	2.050	2.038	2,633,800
2026-08-14	2.030	2.080	2.020	2.070	2.058	6,372,300
2026-08-13	2.070	2.090	2.020	2.030	2.018	13,627,900
2026-08-12	2.080	2.090	2.060	2.070	2.058	7,782,100
2026-08-11	2.090	2.090	2.060	2.080	2.068	3,568,500
2026-08-10	2.100	2.100	2.060	2.090	2.078	1,905,400
2026-08-07	2.020	2.100	2.020	2.080	2.068	12,977,700
2026-08-06	2.090	2.090	2.020	2.020	2.008	2,141,000
2026-08-05	2.100	2.100	2.060	2.090	2.078	22,126,100
2026-08-04	2.060	2.100	2.020	2.100	2.088	22,613,500
2026-08-03	2.000	2.060	1.990	2.060	2.048	2,225,700
2026-07-31	2.040	2.050	1.990	2.000	1.989	4,953,300
2026-07-30	2.040	2.060	2.020	2.040	2.028	4,439,400
2026-07-29	2.030	2.040	2.010	2.040	2.028	10,113,400
2026-07-28	2.020	2.030	2.000	2.020	2.008	2,160,500
2026-07-27	2.050	2.080	2.010	2.020	2.008	9,945,700

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0110 MYR
2026-05-29	0.0100 MYR
2026-03-03	0.0300 MYR
2025-12-04	0.0175 MYR
2025-08-29	0.0125 MYR
2025-06-06	0.0100 MYR
2025-03-06	0.0275 MYR
2024-11-28	0.0125 MYR
2024-09-04	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.