JPG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.550 | 1.570 | 1.530 | 1.560 | 1.494 | 9,989,500 |
| 2025-11-10 | 1.560 | 1.590 | 1.550 | 1.550 | 1.485 | 7,615,400 |
| 2025-11-07 | 1.520 | 1.560 | 1.510 | 1.540 | 1.475 | 6,772,400 |
| 2025-11-06 | 1.520 | 1.550 | 1.510 | 1.530 | 1.466 | 8,803,400 |
| 2025-11-05 | 1.520 | 1.530 | 1.490 | 1.510 | 1.446 | 13,756,300 |
| 2025-11-04 | 1.520 | 1.530 | 1.490 | 1.520 | 1.456 | 5,124,900 |
| 2025-11-03 | 1.550 | 1.570 | 1.510 | 1.520 | 1.456 | 5,425,500 |
| 2025-10-31 | 1.560 | 1.580 | 1.540 | 1.550 | 1.485 | 6,162,800 |
| 2025-10-30 | 1.550 | 1.580 | 1.540 | 1.560 | 1.494 | 5,762,800 |
| 2025-10-29 | 1.590 | 1.600 | 1.540 | 1.550 | 1.485 | 6,039,900 |
| 2025-10-28 | 1.600 | 1.600 | 1.550 | 1.580 | 1.513 | 9,573,500 |
| 2025-10-27 | 1.570 | 1.600 | 1.550 | 1.600 | 1.533 | 4,121,600 |
| 2025-10-24 | 1.530 | 1.570 | 1.530 | 1.560 | 1.494 | 4,020,100 |
| 2025-10-23 | 1.520 | 1.540 | 1.510 | 1.530 | 1.466 | 2,869,000 |
| 2025-10-22 | 1.510 | 1.530 | 1.500 | 1.520 | 1.456 | 3,048,700 |
| 2025-10-21 | 1.500 | 1.530 | 1.490 | 1.510 | 1.446 | 4,364,700 |
| 2025-10-17 | 1.470 | 1.510 | 1.470 | 1.500 | 1.437 | 5,250,200 |
| 2025-10-16 | 1.490 | 1.510 | 1.460 | 1.470 | 1.408 | 2,465,400 |
| 2025-10-15 | 1.460 | 1.510 | 1.460 | 1.490 | 1.427 | 6,125,000 |
| 2025-10-14 | 1.460 | 1.470 | 1.440 | 1.450 | 1.389 | 28,824,700 |
| 2025-10-13 | 1.430 | 1.470 | 1.420 | 1.460 | 1.399 | 9,862,900 |
| 2025-10-10 | 1.510 | 1.520 | 1.450 | 1.460 | 1.399 | 6,589,900 |
| 2025-10-09 | 1.430 | 1.520 | 1.430 | 1.510 | 1.446 | 10,693,500 |
| 2025-10-08 | 1.410 | 1.450 | 1.410 | 1.430 | 1.370 | 22,584,400 |
| 2025-10-07 | 1.420 | 1.440 | 1.390 | 1.410 | 1.351 | 4,772,800 |
| 2025-10-06 | 1.420 | 1.460 | 1.420 | 1.420 | 1.360 | 3,816,300 |
| 2025-10-03 | 1.430 | 1.430 | 1.410 | 1.420 | 1.360 | 4,404,700 |
| 2025-10-02 | 1.430 | 1.440 | 1.410 | 1.430 | 1.370 | 8,593,700 |
| 2025-10-01 | 1.420 | 1.430 | 1.400 | 1.420 | 1.360 | 5,064,600 |
| 2025-09-30 | 1.420 | 1.440 | 1.400 | 1.410 | 1.351 | 2,865,700 |
| 2025-09-29 | 1.420 | 1.430 | 1.390 | 1.420 | 1.360 | 3,533,800 |
| 2025-09-26 | 1.420 | 1.440 | 1.410 | 1.420 | 1.360 | 2,726,800 |
| 2025-09-25 | 1.400 | 1.430 | 1.390 | 1.410 | 1.351 | 2,362,100 |
| 2025-09-24 | 1.420 | 1.430 | 1.390 | 1.410 | 1.351 | 2,792,800 |
| 2025-09-23 | 1.460 | 1.470 | 1.400 | 1.420 | 1.360 | 7,498,200 |
| 2025-09-22 | 1.450 | 1.460 | 1.430 | 1.450 | 1.389 | 3,176,500 |
| 2025-09-19 | 1.420 | 1.470 | 1.420 | 1.430 | 1.370 | 5,122,200 |
| 2025-09-18 | 1.360 | 1.450 | 1.360 | 1.430 | 1.370 | 14,043,100 |
| 2025-09-17 | 1.370 | 1.370 | 1.350 | 1.360 | 1.303 | 3,599,200 |
| 2025-09-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.312 | 0 |
| 2025-09-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.312 | 0 |
| 2025-09-12 | 1.370 | 1.380 | 1.360 | 1.370 | 1.312 | 15,950,000 |
| 2025-09-11 | 1.360 | 1.380 | 1.350 | 1.370 | 1.312 | 3,321,300 |
| 2025-09-10 | 1.370 | 1.370 | 1.360 | 1.360 | 1.303 | 2,524,000 |
| 2025-09-09 | 1.360 | 1.380 | 1.350 | 1.370 | 1.312 | 8,213,900 |
| 2025-09-08 | 1.350 | 1.360 | 1.340 | 1.360 | 1.303 | 2,316,200 |
| 2025-09-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.293 | 0 |
| 2025-09-04 | 1.370 | 1.380 | 1.350 | 1.350 | 1.293 | 2,873,200 |
| 2025-09-03 | 1.360 | 1.380 | 1.350 | 1.370 | 1.312 | 5,412,600 |
| 2025-09-02 | 1.350 | 1.360 | 1.330 | 1.360 | 1.303 | 3,978,200 |
| 2025-09-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.303 | 0 |
| 2025-08-29 | 1.340 | 1.360 | 1.340 | 1.360 | 1.303 | 2,192,100 |
| 2025-08-28 | 1.360 | 1.370 | 1.340 | 1.350 | 1.281 | 8,577,300 |
| 2025-08-27 | 1.350 | 1.360 | 1.320 | 1.360 | 1.291 | 8,384,000 |
| 2025-08-26 | 1.350 | 1.360 | 1.340 | 1.350 | 1.281 | 7,412,600 |
| 2025-08-25 | 1.360 | 1.370 | 1.350 | 1.360 | 1.291 | 5,578,400 |
| 2025-08-22 | 1.360 | 1.370 | 1.350 | 1.360 | 1.291 | 1,834,200 |
| 2025-08-21 | 1.350 | 1.370 | 1.350 | 1.360 | 1.291 | 2,580,100 |
| 2025-08-20 | 1.350 | 1.360 | 1.340 | 1.350 | 1.281 | 5,482,400 |
| 2025-08-19 | 1.350 | 1.370 | 1.350 | 1.360 | 1.291 | 2,536,700 |
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.