JPG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.880	1.900	1.850	1.860	1.838	2,057,500
2026-05-01	1.880	1.880	1.880	1.880	1.858	0
2026-04-30	1.850	1.880	1.840	1.880	1.858	2,189,900
2026-04-29	1.820	1.860	1.820	1.840	1.818	1,895,700
2026-04-28	1.850	1.860	1.810	1.820	1.799	2,769,500
2026-04-27	1.840	1.870	1.840	1.850	1.828	4,467,600
2026-04-24	1.850	1.870	1.830	1.840	1.818	2,159,700
2026-04-23	1.850	1.860	1.820	1.840	1.818	7,278,100
2026-04-22	1.810	1.860	1.810	1.850	1.828	7,056,300
2026-04-21	1.820	1.870	1.800	1.810	1.789	11,008,900
2026-04-20	1.850	1.870	1.800	1.810	1.789	3,386,200
2026-04-17	1.810	1.850	1.810	1.850	1.828	2,779,600
2026-04-16	1.810	1.830	1.790	1.810	1.789	2,559,800
2026-04-15	1.850	1.860	1.800	1.810	1.789	4,638,500
2026-04-14	1.870	1.900	1.850	1.850	1.828	2,645,500
2026-04-13	1.900	1.940	1.880	1.900	1.878	7,440,900
2026-04-10	1.880	1.900	1.850	1.890	1.868	3,420,800
2026-04-09	1.800	1.890	1.790	1.890	1.868	9,731,800
2026-04-08	1.820	1.830	1.780	1.800	1.779	13,894,300
2026-04-07	1.890	1.890	1.830	1.880	1.858	4,302,600
2026-04-06	1.880	1.950	1.860	1.880	1.858	6,873,300
2026-04-03	1.880	1.930	1.870	1.870	1.848	7,769,100
2026-04-02	1.760	1.910	1.760	1.900	1.878	11,181,200
2026-04-01	1.840	1.870	1.750	1.800	1.779	12,020,800
2026-03-31	1.870	1.930	1.820	1.850	1.828	11,510,000
2026-03-30	1.730	1.860	1.710	1.850	1.828	26,162,100
2026-03-27	1.710	1.730	1.700	1.720	1.700	5,662,200
2026-03-26	1.690	1.740	1.670	1.710	1.690	15,359,000
2026-03-25	1.630	1.710	1.630	1.680	1.660	7,753,500
2026-03-24	1.600	1.640	1.600	1.630	1.611	4,344,900
2026-03-20	1.620	1.620	1.620	1.620	1.601	0
2026-03-19	1.590	1.640	1.590	1.620	1.601	4,241,000
2026-03-18	1.590	1.590	1.560	1.590	1.571	1,540,700
2026-03-17	1.550	1.590	1.530	1.590	1.571	5,262,200
2026-03-16	1.540	1.570	1.540	1.550	1.532	9,805,300
2026-03-13	1.530	1.560	1.520	1.540	1.522	3,455,900
2026-03-12	1.530	1.560	1.500	1.530	1.512	5,801,000
2026-03-11	1.530	1.540	1.490	1.520	1.502	6,910,400
2026-03-10	1.530	1.540	1.500	1.520	1.502	3,310,600
2026-03-09	1.550	1.650	1.510	1.540	1.522	26,827,500
2026-03-06	1.550	1.550	1.500	1.530	1.512	2,902,200
2026-03-05	1.480	1.540	1.480	1.540	1.522	4,753,500
2026-03-04	1.530	1.530	1.470	1.470	1.453	4,599,700
2026-03-03	1.540	1.540	1.500	1.530	1.512	2,275,800
2026-03-02	1.520	1.560	1.500	1.540	1.492	5,061,500
2026-02-27	1.550	1.560	1.530	1.550	1.502	3,692,800
2026-02-26	1.540	1.550	1.520	1.540	1.492	2,599,100
2026-02-25	1.550	1.580	1.540	1.540	1.492	3,730,900
2026-02-24	1.590	1.590	1.540	1.550	1.502	6,456,000
2026-02-23	1.600	1.630	1.570	1.590	1.541	5,231,400
2026-02-20	1.600	1.600	1.570	1.590	1.541	3,486,200
2026-02-19	1.580	1.600	1.580	1.600	1.550	1,554,200
2026-02-16	1.580	1.590	1.560	1.570	1.521	3,221,000
2026-02-13	1.530	1.600	1.530	1.580	1.531	7,773,200
2026-02-12	1.520	1.540	1.510	1.520	1.473	2,688,300
2026-02-11	1.510	1.520	1.500	1.510	1.463	2,647,600
2026-02-10	1.520	1.520	1.490	1.510	1.463	9,041,700
2026-02-09	1.530	1.530	1.500	1.520	1.473	1,887,200
2026-02-06	1.520	1.540	1.510	1.520	1.473	1,909,700
2026-02-05	1.510	1.550	1.510	1.520	1.473	5,233,200

← NewerPage 3 of 10 · 576 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.