JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.645	0.660	0.645	0.650	0.562	604,100
2024-04-24	0.645	0.645	0.640	0.645	0.557	640,600
2024-04-23	0.650	0.650	0.640	0.640	0.553	706,300
2024-04-22	0.640	0.660	0.640	0.650	0.562	1,193,400
2024-04-19	0.660	0.660	0.625	0.640	0.553	1,105,300
2024-04-18	0.645	0.675	0.645	0.660	0.570	1,899,100
2024-04-17	0.640	0.650	0.635	0.640	0.553	358,200
2024-04-16	0.670	0.670	0.635	0.640	0.553	741,200
2024-04-15	0.650	0.680	0.645	0.670	0.579	1,434,600
2024-04-12	0.635	0.660	0.635	0.650	0.562	1,680,800
2024-04-09	0.635	0.635	0.630	0.635	0.549	577,200
2024-04-08	0.635	0.640	0.625	0.635	0.549	484,300
2024-04-05	0.655	0.660	0.630	0.640	0.553	1,331,400
2024-04-04	0.585	0.660	0.585	0.650	0.562	2,149,400
2024-04-03	0.590	0.590	0.585	0.585	0.505	394,700
2024-04-02	0.590	0.590	0.590	0.590	0.510	130,000
2024-04-01	0.590	0.595	0.585	0.595	0.514	315,700
2024-03-29	0.585	0.590	0.585	0.585	0.505	145,600
2024-03-27	0.590	0.590	0.585	0.590	0.510	255,600
2024-03-26	0.590	0.590	0.590	0.590	0.510	244,500
2024-03-25	0.595	0.595	0.590	0.590	0.510	141,600
2024-03-22	0.585	0.590	0.585	0.590	0.510	177,200
2024-03-21	0.585	0.590	0.585	0.585	0.505	245,800
2024-03-20	0.585	0.590	0.580	0.590	0.510	719,800
2024-03-19	0.585	0.600	0.580	0.595	0.514	1,030,600
2024-03-18	0.595	0.595	0.580	0.585	0.505	527,900
2024-03-15	0.600	0.600	0.595	0.595	0.514	710,200
2024-03-14	0.595	0.600	0.595	0.600	0.518	573,300
2024-03-13	0.595	0.600	0.595	0.595	0.514	505,900
2024-03-12	0.595	0.600	0.595	0.595	0.514	620,600
2024-03-11	0.595	0.600	0.595	0.595	0.514	279,000
2024-03-08	0.595	0.600	0.595	0.595	0.514	314,500
2024-03-07	0.600	0.600	0.595	0.595	0.514	766,400
2024-03-06	0.600	0.600	0.595	0.595	0.514	930,700
2024-03-05	0.600	0.600	0.595	0.600	0.518	3,091,500
2024-03-04	0.570	0.570	0.560	0.570	0.492	458,500
2024-03-01	0.565	0.565	0.560	0.565	0.488	269,000
2024-02-29	0.575	0.575	0.565	0.570	0.492	561,500
2024-02-28	0.575	0.580	0.575	0.575	0.497	1,011,400
2024-02-27	0.565	0.575	0.565	0.575	0.497	536,300
2024-02-26	0.560	0.565	0.560	0.565	0.488	894,500
2024-02-23	0.565	0.570	0.560	0.565	0.488	1,149,300
2024-02-22	0.570	0.570	0.565	0.570	0.492	1,345,300
2024-02-21	0.570	0.575	0.570	0.570	0.492	739,900
2024-02-20	0.570	0.570	0.570	0.570	0.492	918,600
2024-02-19	0.575	0.575	0.570	0.575	0.497	847,000
2024-02-16	0.575	0.580	0.570	0.575	0.497	989,200
2024-02-15	0.575	0.575	0.575	0.575	0.497	402,600
2024-02-14	0.575	0.580	0.575	0.575	0.497	411,800
2024-02-13	0.580	0.580	0.575	0.575	0.497	1,455,400
2024-02-09	0.575	0.580	0.575	0.575	0.497	424,100
2024-02-08	0.575	0.580	0.575	0.575	0.497	180,100
2024-02-07	0.575	0.575	0.575	0.575	0.497	391,400
2024-02-06	0.575	0.575	0.575	0.575	0.497	154,400
2024-02-05	0.575	0.580	0.570	0.575	0.497	1,012,500
2024-02-02	0.580	0.580	0.575	0.575	0.497	781,700
2024-01-31	0.575	0.580	0.575	0.580	0.501	1,556,600
2024-01-30	0.580	0.580	0.570	0.575	0.497	1,404,400
2024-01-29	0.580	0.580	0.575	0.575	0.497	306,300
2024-01-26	0.585	0.585	0.580	0.580	0.501	443,300

← NewerPage 11 of 21 · 1,210 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.