JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.780	0.795	0.780	0.795	0.687	313,800
2024-07-24	0.795	0.800	0.790	0.790	0.683	202,700
2024-07-23	0.790	0.795	0.780	0.795	0.687	314,100
2024-07-22	0.790	0.790	0.780	0.785	0.678	230,500
2024-07-19	0.795	0.810	0.795	0.805	0.695	123,400
2024-07-18	0.810	0.810	0.790	0.800	0.691	273,100
2024-07-17	0.790	0.825	0.790	0.810	0.700	496,400
2024-07-16	0.795	0.800	0.790	0.790	0.683	137,000
2024-07-15	0.800	0.800	0.790	0.795	0.687	350,900
2024-07-12	0.805	0.805	0.800	0.800	0.691	140,000
2024-07-11	0.780	0.810	0.780	0.810	0.700	401,900
2024-07-10	0.800	0.800	0.780	0.780	0.674	339,700
2024-07-09	0.805	0.810	0.775	0.795	0.687	343,100
2024-07-05	0.810	0.835	0.800	0.810	0.700	880,200
2024-07-04	0.775	0.810	0.775	0.810	0.700	774,500
2024-07-03	0.790	0.790	0.770	0.775	0.670	248,300
2024-07-02	0.780	0.785	0.775	0.775	0.670	306,200
2024-07-01	0.765	0.780	0.760	0.780	0.674	127,400
2024-06-28	0.760	0.770	0.755	0.770	0.665	183,400
2024-06-27	0.770	0.775	0.750	0.760	0.657	98,700
2024-06-26	0.755	0.780	0.755	0.780	0.674	695,100
2024-06-25	0.780	0.780	0.760	0.760	0.657	546,900
2024-06-24	0.800	0.800	0.785	0.785	0.678	315,000
2024-06-21	0.790	0.825	0.790	0.800	0.691	735,300
2024-06-20	0.790	0.800	0.785	0.790	0.683	200,500
2024-06-19	0.795	0.800	0.775	0.785	0.678	326,300
2024-06-18	0.810	0.810	0.790	0.790	0.683	393,200
2024-06-14	0.835	0.840	0.810	0.810	0.700	462,100
2024-06-13	0.795	0.840	0.780	0.830	0.717	1,079,300
2024-06-12	0.840	0.840	0.805	0.810	0.700	1,662,900
2024-06-11	0.855	0.865	0.830	0.840	0.726	1,403,500
2024-06-10	0.785	0.880	0.785	0.855	0.739	4,802,500
2024-06-07	0.745	0.780	0.745	0.770	0.665	1,551,700
2024-06-06	0.735	0.745	0.725	0.745	0.644	304,600
2024-06-05	0.740	0.745	0.725	0.740	0.639	261,600
2024-06-04	0.740	0.770	0.735	0.740	0.639	726,000
2024-05-31	0.745	0.745	0.730	0.735	0.635	271,200
2024-05-30	0.750	0.755	0.735	0.745	0.644	504,000
2024-05-29	0.695	0.750	0.695	0.745	0.644	1,536,200
2024-05-28	0.705	0.705	0.690	0.690	0.596	641,900
2024-05-27	0.705	0.730	0.705	0.705	0.609	542,300
2024-05-24	0.715	0.715	0.700	0.705	0.609	768,900
2024-05-23	0.725	0.740	0.715	0.715	0.618	942,400
2024-05-21	0.745	0.745	0.720	0.725	0.626	909,300
2024-05-20	0.760	0.800	0.745	0.750	0.648	1,569,100
2024-05-17	0.755	0.770	0.755	0.770	0.665	387,200
2024-05-16	0.755	0.770	0.750	0.765	0.661	523,200
2024-05-15	0.770	0.785	0.755	0.760	0.657	867,200
2024-05-14	0.730	0.785	0.730	0.770	0.665	2,498,200
2024-05-13	0.715	0.745	0.715	0.735	0.635	1,856,700
2024-05-10	0.670	0.725	0.670	0.725	0.626	7,273,400
2024-05-09	0.660	0.670	0.660	0.665	0.575	338,500
2024-05-08	0.665	0.680	0.660	0.660	0.570	1,285,500
2024-05-07	0.665	0.670	0.660	0.665	0.575	437,400
2024-05-06	0.650	0.665	0.650	0.660	0.570	1,177,300
2024-05-03	0.645	0.655	0.645	0.650	0.562	131,100
2024-05-02	0.645	0.655	0.645	0.650	0.562	211,100
2024-04-30	0.670	0.675	0.645	0.655	0.566	571,600
2024-04-29	0.650	0.670	0.650	0.660	0.570	811,400
2024-04-26	0.645	0.655	0.640	0.655	0.566	322,800

← NewerPage 10 of 21 · 1,213 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.