JPG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.220	1.240	1.200	1.200	1.129	3,393,000
2025-05-21	1.200	1.230	1.190	1.220	1.148	5,968,600
2025-05-20	1.200	1.210	1.180	1.190	1.120	5,203,100
2025-05-19	1.190	1.200	1.160	1.180	1.110	4,908,800
2025-05-16	1.210	1.210	1.180	1.190	1.120	5,174,900
2025-05-15	1.190	1.210	1.180	1.200	1.129	7,480,200
2025-05-14	1.200	1.210	1.180	1.190	1.120	10,381,600
2025-05-13	1.180	1.200	1.170	1.200	1.129	10,206,000
2025-05-09	1.160	1.190	1.160	1.180	1.110	1,001,400
2025-05-08	1.180	1.190	1.160	1.160	1.092	2,029,600
2025-05-07	1.170	1.190	1.150	1.180	1.110	3,534,500
2025-05-06	1.180	1.180	1.170	1.170	1.101	3,892,900
2025-05-05	1.190	1.210	1.180	1.190	1.120	3,057,100
2025-05-02	1.200	1.210	1.170	1.190	1.120	3,675,300
2025-04-30	1.210	1.220	1.170	1.200	1.129	5,020,700
2025-04-29	1.200	1.220	1.200	1.210	1.139	898,300
2025-04-28	1.210	1.220	1.190	1.200	1.129	4,473,700
2025-04-25	1.190	1.210	1.180	1.200	1.129	4,885,100
2025-04-24	1.200	1.210	1.170	1.180	1.110	2,873,900
2025-04-23	1.190	1.200	1.180	1.190	1.120	3,403,300
2025-04-22	1.150	1.180	1.140	1.170	1.101	3,819,600
2025-04-21	1.190	1.200	1.160	1.160	1.092	2,090,800
2025-04-18	1.150	1.190	1.150	1.170	1.101	3,920,000
2025-04-17	1.120	1.150	1.110	1.140	1.073	5,924,300
2025-04-16	1.140	1.140	1.110	1.120	1.054	5,323,200
2025-04-15	1.120	1.150	1.110	1.140	1.073	8,472,900
2025-04-14	1.110	1.130	1.110	1.120	1.054	7,119,800
2025-04-11	1.070	1.110	1.070	1.100	1.035	8,102,800
2025-04-10	1.060	1.110	1.050	1.090	1.026	9,174,700
2025-04-09	1.060	1.060	0.975	1.000	0.941	18,938,800
2025-04-08	1.120	1.140	1.060	1.070	1.007	7,497,900
2025-04-07	1.160	1.170	1.100	1.110	1.045	12,283,800
2025-04-04	1.210	1.220	1.190	1.200	1.129	2,351,200
2025-04-03	1.230	1.230	1.200	1.230	1.157	1,935,200
2025-04-02	1.240	1.240	1.210	1.230	1.157	2,130,900
2025-03-28	1.210	1.250	1.210	1.240	1.167	5,697,600
2025-03-27	1.230	1.240	1.180	1.200	1.129	4,820,500
2025-03-26	1.230	1.230	1.210	1.230	1.157	4,084,300
2025-03-25	1.230	1.250	1.210	1.230	1.157	2,493,600
2025-03-24	1.230	1.250	1.200	1.220	1.148	3,338,100
2025-03-21	1.250	1.260	1.230	1.230	1.157	5,952,900
2025-03-20	1.270	1.270	1.230	1.250	1.176	1,901,300
2025-03-19	1.260	1.290	1.260	1.260	1.186	1,851,800
2025-03-17	1.270	1.300	1.250	1.260	1.186	3,617,000
2025-03-14	1.230	1.260	1.230	1.260	1.186	4,127,300
2025-03-13	1.190	1.250	1.180	1.230	1.157	7,023,700
2025-03-12	1.170	1.220	1.170	1.190	1.120	4,143,300
2025-03-11	1.170	1.200	1.160	1.170	1.101	7,956,800
2025-03-10	1.190	1.230	1.170	1.180	1.110	5,591,300
2025-03-07	1.200	1.220	1.180	1.180	1.110	9,045,000
2025-03-06	1.180	1.220	1.180	1.210	1.139	2,113,600
2025-03-05	1.230	1.250	1.190	1.190	1.094	5,587,900
2025-03-04	1.210	1.230	1.140	1.220	1.122	10,755,100
2025-03-03	1.230	1.230	1.210	1.210	1.112	1,823,100
2025-02-28	1.240	1.240	1.210	1.230	1.131	4,376,900
2025-02-27	1.220	1.280	1.200	1.250	1.149	4,761,100
2025-02-26	1.200	1.230	1.200	1.210	1.112	7,672,500
2025-02-25	1.230	1.230	1.180	1.200	1.103	6,622,700
2025-02-24	1.190	1.230	1.180	1.230	1.131	6,735,100
2025-02-21	1.200	1.210	1.180	1.190	1.094	3,109,400

← NewerPage 7 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.