JPG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.510	1.530	1.510	1.510	1.463	3,511,700
2026-02-03	1.520	1.530	1.500	1.510	1.463	3,756,500
2026-01-30	1.530	1.540	1.510	1.520	1.473	2,024,800
2026-01-29	1.510	1.540	1.510	1.530	1.483	2,818,500
2026-01-28	1.510	1.530	1.510	1.510	1.463	3,512,900
2026-01-27	1.520	1.540	1.500	1.510	1.463	6,036,700
2026-01-26	1.500	1.510	1.470	1.500	1.453	6,302,000
2026-01-23	1.470	1.510	1.470	1.490	1.444	4,056,700
2026-01-22	1.460	1.490	1.450	1.470	1.424	4,742,400
2026-01-21	1.470	1.500	1.450	1.470	1.424	8,147,500
2026-01-20	1.460	1.480	1.450	1.470	1.424	4,458,600
2026-01-19	1.460	1.460	1.460	1.460	1.415	0
2026-01-16	1.470	1.490	1.430	1.460	1.415	22,592,500
2026-01-15	1.550	1.550	1.460	1.470	1.424	13,188,600
2026-01-14	1.590	1.600	1.530	1.540	1.492	8,286,700
2026-01-13	1.650	1.650	1.580	1.590	1.541	4,970,200
2026-01-12	1.630	1.660	1.620	1.650	1.599	1,866,600
2026-01-09	1.630	1.650	1.600	1.620	1.570	1,043,700
2026-01-08	1.620	1.640	1.610	1.630	1.579	4,282,900
2026-01-07	1.570	1.620	1.570	1.610	1.560	2,602,700
2026-01-06	1.630	1.640	1.570	1.570	1.521	8,769,500
2026-01-05	1.570	1.630	1.570	1.630	1.579	3,807,800
2026-01-02	1.590	1.600	1.560	1.570	1.521	1,927,800
2026-01-01	1.590	1.590	1.590	1.590	1.541	0
2025-12-31	1.630	1.630	1.580	1.590	1.541	3,565,100
2025-12-30	1.600	1.630	1.590	1.620	1.570	994,600
2025-12-29	1.600	1.610	1.580	1.610	1.560	460,700
2025-12-26	1.610	1.620	1.600	1.600	1.550	524,400
2025-12-25	1.600	1.600	1.600	1.600	1.550	0
2025-12-24	1.600	1.610	1.580	1.600	1.550	1,079,400
2025-12-23	1.570	1.600	1.570	1.600	1.550	1,718,500
2025-12-22	1.590	1.590	1.560	1.570	1.521	3,326,700
2025-12-19	1.550	1.600	1.550	1.590	1.541	3,723,400
2025-12-18	1.590	1.590	1.550	1.560	1.512	3,989,900
2025-12-17	1.560	1.600	1.560	1.590	1.541	2,567,100
2025-12-16	1.570	1.580	1.540	1.560	1.512	2,903,600
2025-12-15	1.570	1.580	1.540	1.570	1.521	1,709,000
2025-12-12	1.560	1.590	1.540	1.570	1.521	1,459,800
2025-12-11	1.580	1.580	1.540	1.560	1.512	2,602,400
2025-12-10	1.560	1.590	1.540	1.580	1.531	3,560,500
2025-12-09	1.520	1.560	1.520	1.550	1.502	4,599,300
2025-12-08	1.550	1.550	1.490	1.520	1.473	5,069,700
2025-12-05	1.570	1.580	1.540	1.560	1.512	2,445,000
2025-12-04	1.520	1.590	1.510	1.570	1.521	3,837,500
2025-12-03	1.520	1.550	1.520	1.530	1.466	6,012,000
2025-12-02	1.530	1.560	1.510	1.520	1.456	18,418,600
2025-12-01	1.570	1.570	1.500	1.520	1.456	11,385,600
2025-11-28	1.570	1.580	1.550	1.560	1.494	4,289,800
2025-11-27	1.630	1.630	1.550	1.570	1.504	7,116,000
2025-11-26	1.630	1.670	1.610	1.630	1.561	11,027,500
2025-11-25	1.620	1.660	1.610	1.630	1.561	10,222,600
2025-11-24	1.670	1.700	1.610	1.610	1.542	24,562,400
2025-11-21	1.690	1.740	1.660	1.670	1.600	16,206,100
2025-11-20	1.590	1.700	1.590	1.680	1.609	24,878,700
2025-11-19	1.610	1.670	1.580	1.590	1.523	21,439,900
2025-11-18	1.560	1.620	1.550	1.600	1.533	20,936,300
2025-11-17	1.570	1.580	1.550	1.550	1.485	2,088,400
2025-11-14	1.550	1.570	1.540	1.560	1.494	18,485,800
2025-11-13	1.550	1.570	1.550	1.550	1.485	3,290,400
2025-11-12	1.560	1.560	1.530	1.550	1.485	14,618,400

← NewerPage 4 of 5 · 256 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.