JPG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 0.970 | 0.985 | 0.960 | 0.970 | 0.872 | 3,120,200 |
| 2024-08-26 | 0.990 | 1.010 | 0.970 | 0.975 | 0.876 | 6,551,700 |
| 2024-08-23 | 0.960 | 0.990 | 0.940 | 0.980 | 0.881 | 5,238,600 |
| 2024-08-22 | 0.945 | 1.000 | 0.945 | 0.960 | 0.863 | 18,489,400 |
| 2024-08-21 | 0.930 | 0.960 | 0.925 | 0.945 | 0.849 | 18,023,100 |
| 2024-08-20 | 0.925 | 0.930 | 0.910 | 0.925 | 0.831 | 2,038,400 |
| 2024-08-19 | 0.930 | 0.935 | 0.920 | 0.925 | 0.831 | 1,592,800 |
| 2024-08-16 | 0.915 | 0.935 | 0.915 | 0.925 | 0.831 | 1,009,200 |
| 2024-08-15 | 0.920 | 0.925 | 0.910 | 0.915 | 0.822 | 650,700 |
| 2024-08-14 | 0.920 | 0.930 | 0.915 | 0.920 | 0.827 | 2,770,800 |
| 2024-08-13 | 0.925 | 0.925 | 0.915 | 0.920 | 0.827 | 1,781,400 |
| 2024-08-12 | 0.920 | 0.935 | 0.920 | 0.925 | 0.831 | 1,569,000 |
| 2024-08-09 | 0.905 | 0.925 | 0.905 | 0.920 | 0.827 | 1,507,700 |
| 2024-08-08 | 0.910 | 0.915 | 0.905 | 0.905 | 0.813 | 1,539,900 |
| 2024-08-07 | 0.875 | 0.920 | 0.870 | 0.915 | 0.822 | 6,658,000 |
| 2024-08-06 | 0.860 | 0.900 | 0.850 | 0.870 | 0.782 | 2,412,400 |
| 2024-08-05 | 0.905 | 0.905 | 0.860 | 0.865 | 0.777 | 9,284,400 |
| 2024-08-02 | 0.940 | 0.940 | 0.915 | 0.915 | 0.822 | 1,130,200 |
| 2024-08-01 | 0.925 | 0.955 | 0.910 | 0.945 | 0.849 | 4,964,000 |
| 2024-07-31 | 0.945 | 0.945 | 0.925 | 0.925 | 0.831 | 7,749,000 |
| 2024-07-30 | 0.945 | 0.955 | 0.935 | 0.945 | 0.849 | 8,745,900 |
| 2024-07-29 | 0.940 | 0.950 | 0.940 | 0.940 | 0.845 | 6,676,800 |
| 2024-07-26 | 0.950 | 0.955 | 0.930 | 0.940 | 0.845 | 3,991,900 |
| 2024-07-25 | 0.940 | 0.955 | 0.925 | 0.945 | 0.849 | 4,980,200 |
| 2024-07-24 | 0.950 | 0.960 | 0.945 | 0.950 | 0.854 | 8,892,200 |
| 2024-07-23 | 0.945 | 0.960 | 0.940 | 0.955 | 0.858 | 10,699,200 |
| 2024-07-22 | 0.955 | 0.960 | 0.920 | 0.940 | 0.845 | 15,182,900 |
| 2024-07-19 | 0.935 | 0.975 | 0.935 | 0.955 | 0.858 | 24,746,200 |
| 2024-07-18 | 0.935 | 0.960 | 0.915 | 0.940 | 0.845 | 15,753,700 |
| 2024-07-17 | 0.910 | 0.980 | 0.910 | 0.935 | 0.840 | 39,990,900 |
| 2024-07-16 | 0.895 | 0.910 | 0.890 | 0.905 | 0.813 | 7,558,200 |
| 2024-07-15 | 0.885 | 0.910 | 0.880 | 0.895 | 0.804 | 12,035,500 |
| 2024-07-12 | 0.880 | 0.885 | 0.865 | 0.880 | 0.791 | 15,740,600 |
| 2024-07-11 | 0.880 | 0.895 | 0.870 | 0.890 | 0.800 | 23,806,800 |
| 2024-07-10 | 0.900 | 0.915 | 0.865 | 0.880 | 0.791 | 36,621,000 |
| 2024-07-09 | 0.840 | 0.930 | 0.830 | 0.900 | 0.809 | 178,242,500 |
← NewerPage 10 of 10 · 576 trading days
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.