JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.825	0.825	0.810	0.810	0.810	46,300
2026-10-16	0.820	0.820	0.820	0.820	0.820	1,000
2026-10-15	0.840	0.850	0.820	0.830	0.830	207,900
2026-10-14	0.820	0.840	0.820	0.840	0.840	3,100
2026-10-13	0.835	0.840	0.820	0.820	0.820	61,200
2026-10-12	0.840	0.840	0.810	0.840	0.840	24,100
2026-10-09	0.810	0.840	0.805	0.840	0.840	44,000
2026-10-08	0.835	0.835	0.820	0.830	0.830	46,300
2026-10-07	0.815	0.820	0.800	0.810	0.810	83,000
2026-10-06	0.825	0.825	0.810	0.810	0.810	220,500
2026-10-05	0.825	0.835	0.820	0.825	0.825	78,100
2026-10-02	0.835	0.835	0.830	0.830	0.830	18,000
2026-10-01	0.830	0.835	0.830	0.830	0.830	60,200
2026-09-30	0.850	0.850	0.830	0.830	0.830	78,600
2026-09-29	0.840	0.850	0.830	0.835	0.835	27,300
2026-09-28	0.850	0.850	0.840	0.840	0.840	356,700
2026-09-25	0.860	0.860	0.855	0.860	0.860	61,100
2026-09-24	0.865	0.870	0.865	0.870	0.870	63,000
2026-09-23	0.865	0.880	0.865	0.870	0.870	117,500
2026-09-22	0.865	0.865	0.865	0.865	0.865	4,100
2026-09-21	0.865	0.865	0.865	0.865	0.865	1,200
2026-09-18	0.875	0.880	0.875	0.880	0.880	79,100
2026-09-17	0.900	0.910	0.890	0.890	0.890	96,700
2026-09-16	0.915	0.915	0.915	0.915	0.915	0
2026-09-15	0.920	0.920	0.915	0.915	0.915	28,100
2026-09-14	0.930	0.930	0.915	0.915	0.915	42,500
2026-09-11	0.900	0.925	0.900	0.915	0.874	132,700
2026-09-10	0.900	0.905	0.900	0.900	0.860	38,300
2026-09-09	0.905	0.915	0.905	0.910	0.869	81,200
2026-09-08	0.905	0.905	0.905	0.905	0.864	37,000
2026-09-07	0.905	0.905	0.905	0.905	0.864	39,800
2026-09-04	0.900	0.935	0.900	0.905	0.864	32,500
2026-09-03	0.905	0.905	0.905	0.905	0.864	20,000
2026-09-02	0.950	0.950	0.900	0.900	0.860	158,500
2026-09-01	0.945	0.950	0.920	0.950	0.907	195,800
2026-08-28	0.965	0.980	0.950	0.950	0.907	166,700
2026-08-27	0.960	0.980	0.960	0.980	0.936	16,400
2026-08-26	0.970	0.990	0.960	0.990	0.946	13,300
2026-08-24	0.970	0.970	0.970	0.970	0.926	32,200
2026-08-21	0.970	0.970	0.970	0.970	0.926	6,000
2026-08-20	0.975	0.975	0.975	0.975	0.931	45,200
2026-08-18	0.960	0.975	0.960	0.975	0.931	9,000
2026-08-17	0.950	0.975	0.950	0.975	0.931	99,400
2026-08-14	0.970	0.990	0.970	0.970	0.926	51,000
2026-08-13	0.970	0.970	0.970	0.970	0.926	38,000
2026-08-12	0.965	0.970	0.965	0.965	0.922	54,400
2026-08-10	0.950	0.970	0.945	0.970	0.926	68,100
2026-08-07	0.970	0.970	0.970	0.970	0.926	57,000
2026-08-06	0.980	0.980	0.970	0.980	0.936	125,900
2026-08-05	0.975	0.980	0.935	0.970	0.926	23,000
2026-08-04	0.975	0.975	0.970	0.970	0.926	14,500
2026-08-03	0.970	0.980	0.970	0.980	0.936	24,000
2026-07-31	0.985	0.995	0.980	0.990	0.946	54,700
2026-07-30	0.980	0.980	0.980	0.980	0.936	42,100
2026-07-29	1.000	1.000	0.980	1.000	0.955	23,700
2026-07-28	0.990	0.990	0.975	0.980	0.936	28,500
2026-07-27	0.960	0.995	0.960	0.995	0.950	53,200
2026-07-24	0.990	0.990	0.990	0.990	0.946	8,000
2026-07-23	0.990	1.000	0.990	1.000	0.955	213,800
2026-07-22	0.960	1.010	0.960	0.995	0.950	575,400

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0400 MYR
2025-09-18	0.0400 MYR
2024-09-27	0.0350 MYR
2023-09-14	0.0200 MYR
2022-09-14	0.0150 MYR
2021-11-16	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.