JPG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.210	1.220	1.190	1.200	1.103	5,827,400
2025-02-19	1.160	1.240	1.160	1.200	1.103	8,689,700
2025-02-18	1.210	1.220	1.150	1.160	1.066	8,578,800
2025-02-17	1.230	1.230	1.180	1.200	1.103	3,050,500
2025-02-14	1.210	1.230	1.200	1.230	1.131	3,571,300
2025-02-13	1.230	1.240	1.200	1.210	1.112	3,527,200
2025-02-12	1.200	1.240	1.200	1.220	1.122	3,636,700
2025-02-10	1.210	1.220	1.190	1.200	1.103	1,396,700
2025-02-07	1.230	1.240	1.210	1.210	1.112	2,899,900
2025-02-06	1.220	1.230	1.200	1.220	1.122	2,566,200
2025-02-05	1.170	1.230	1.170	1.210	1.112	8,368,100
2025-02-04	1.140	1.190	1.130	1.170	1.076	8,692,100
2025-02-03	1.120	1.140	1.100	1.130	1.039	2,312,800
2025-01-31	1.100	1.140	1.100	1.110	1.020	1,714,600
2025-01-28	1.140	1.140	1.090	1.100	1.011	1,739,800
2025-01-27	1.160	1.160	1.110	1.140	1.048	3,461,200
2025-01-24	1.160	1.170	1.150	1.160	1.066	2,264,900
2025-01-23	1.170	1.170	1.140	1.160	1.066	3,018,000
2025-01-22	1.150	1.170	1.150	1.170	1.076	1,757,700
2025-01-21	1.160	1.180	1.140	1.150	1.057	1,394,300
2025-01-20	1.150	1.180	1.130	1.160	1.066	2,407,600
2025-01-17	1.170	1.170	1.110	1.140	1.048	3,276,400
2025-01-16	1.190	1.190	1.160	1.170	1.076	2,993,600
2025-01-15	1.220	1.220	1.160	1.180	1.085	4,886,100
2025-01-14	1.170	1.230	1.170	1.210	1.112	9,807,600
2025-01-13	1.150	1.170	1.130	1.160	1.066	9,198,100
2025-01-10	1.140	1.160	1.110	1.150	1.057	9,982,200
2025-01-09	1.190	1.190	1.130	1.150	1.057	5,978,500
2025-01-08	1.190	1.200	1.160	1.190	1.094	7,239,700
2025-01-07	1.240	1.240	1.170	1.190	1.094	11,220,600
2025-01-06	1.250	1.260	1.200	1.240	1.140	12,623,200
2025-01-03	1.300	1.300	1.240	1.240	1.140	8,495,000
2025-01-02	1.350	1.350	1.300	1.310	1.204	5,273,800
2024-12-31	1.340	1.350	1.330	1.350	1.241	2,550,000
2024-12-30	1.330	1.350	1.320	1.340	1.232	2,207,400
2024-12-27	1.320	1.350	1.310	1.330	1.223	3,234,100
2024-12-26	1.290	1.330	1.290	1.320	1.213	3,886,100
2024-12-24	1.280	1.300	1.270	1.280	1.177	1,845,200
2024-12-23	1.270	1.290	1.240	1.280	1.177	2,602,700
2024-12-20	1.280	1.280	1.260	1.260	1.158	1,605,000
2024-12-19	1.260	1.290	1.250	1.280	1.177	4,830,800
2024-12-18	1.290	1.290	1.250	1.280	1.177	7,213,200
2024-12-17	1.300	1.310	1.290	1.290	1.186	2,153,700
2024-12-16	1.290	1.310	1.280	1.300	1.195	3,694,200
2024-12-13	1.320	1.320	1.290	1.300	1.195	3,930,100
2024-12-12	1.310	1.320	1.300	1.310	1.204	3,007,300
2024-12-11	1.300	1.330	1.280	1.310	1.204	6,297,000
2024-12-10	1.330	1.350	1.300	1.310	1.204	5,697,600
2024-12-09	1.330	1.350	1.300	1.340	1.232	6,700,400
2024-12-06	1.390	1.400	1.320	1.330	1.223	10,530,600
2024-12-05	1.350	1.400	1.350	1.380	1.269	7,813,800
2024-12-04	1.370	1.390	1.350	1.350	1.241	8,409,800
2024-12-03	1.360	1.380	1.310	1.370	1.259	11,223,700
2024-12-02	1.380	1.410	1.360	1.370	1.259	7,599,500
2024-11-29	1.340	1.430	1.320	1.380	1.269	15,863,500
2024-11-28	1.360	1.360	1.310	1.330	1.223	2,814,400
2024-11-27	1.310	1.370	1.310	1.360	1.239	9,136,900
2024-11-26	1.310	1.340	1.280	1.310	1.193	8,740,000
2024-11-25	1.320	1.340	1.310	1.310	1.193	3,448,300
2024-11-22	1.340	1.350	1.290	1.320	1.202	5,263,900

← NewerPage 8 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.