JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.585	0.590	0.580	0.590	0.510	630,600
2024-01-23	0.580	0.585	0.580	0.580	0.501	367,500
2024-01-22	0.585	0.590	0.580	0.580	0.501	160,400
2024-01-19	0.590	0.590	0.580	0.585	0.505	373,900
2024-01-18	0.585	0.590	0.585	0.590	0.510	876,400
2024-01-17	0.590	0.590	0.585	0.585	0.505	939,100
2024-01-16	0.585	0.595	0.585	0.590	0.510	4,528,400
2024-01-15	0.585	0.590	0.585	0.590	0.510	715,100
2024-01-12	0.595	0.595	0.585	0.595	0.514	3,610,400
2024-01-11	0.590	0.595	0.585	0.595	0.514	3,351,600
2024-01-10	0.595	0.595	0.585	0.585	0.505	2,912,800
2024-01-09	0.595	0.600	0.585	0.595	0.514	2,935,800
2024-01-08	0.595	0.605	0.585	0.590	0.510	765,900
2024-01-05	0.590	0.595	0.590	0.595	0.514	1,020,000
2024-01-04	0.595	0.595	0.585	0.590	0.510	709,400
2024-01-03	0.600	0.600	0.590	0.595	0.514	693,600
2024-01-02	0.585	0.605	0.585	0.600	0.518	1,199,600
2023-12-29	0.590	0.590	0.580	0.585	0.505	1,869,000
2023-12-28	0.595	0.595	0.585	0.595	0.514	148,900
2023-12-27	0.595	0.595	0.590	0.595	0.514	187,900
2023-12-26	0.595	0.600	0.590	0.600	0.518	206,100
2023-12-22	0.590	0.595	0.585	0.595	0.514	1,187,500
2023-12-21	0.590	0.590	0.585	0.590	0.510	820,300
2023-12-20	0.585	0.590	0.580	0.590	0.510	492,300
2023-12-19	0.585	0.595	0.585	0.585	0.505	1,557,900
2023-12-18	0.590	0.595	0.585	0.585	0.505	432,600
2023-12-15	0.600	0.600	0.585	0.585	0.505	757,000
2023-12-14	0.580	0.605	0.580	0.600	0.518	1,432,800
2023-12-13	0.600	0.600	0.580	0.580	0.501	1,862,000
2023-12-12	0.610	0.620	0.600	0.600	0.518	4,684,900
2023-12-11	0.580	0.615	0.580	0.605	0.523	5,088,800
2023-12-08	0.570	0.580	0.570	0.580	0.501	204,100
2023-12-07	0.575	0.575	0.565	0.570	0.492	419,800
2023-12-06	0.580	0.585	0.575	0.575	0.497	656,400
2023-12-05	0.570	0.580	0.570	0.580	0.501	663,800
2023-12-04	0.570	0.575	0.560	0.575	0.497	643,200
2023-12-01	0.570	0.575	0.565	0.570	0.492	412,300
2023-11-30	0.565	0.575	0.565	0.570	0.492	500,900
2023-11-29	0.570	0.575	0.560	0.570	0.492	484,200
2023-11-28	0.570	0.575	0.565	0.570	0.492	496,700
2023-11-27	0.560	0.570	0.560	0.570	0.492	432,400
2023-11-24	0.565	0.565	0.555	0.565	0.488	551,200
2023-11-23	0.580	0.585	0.560	0.565	0.488	1,205,500
2023-11-22	0.560	0.580	0.560	0.580	0.501	1,312,300
2023-11-21	0.550	0.560	0.545	0.560	0.484	75,900
2023-11-20	0.550	0.555	0.550	0.555	0.480	231,200
2023-11-17	0.555	0.560	0.555	0.555	0.480	60,100
2023-11-16	0.555	0.560	0.550	0.560	0.484	73,600
2023-11-15	0.555	0.560	0.555	0.560	0.484	186,400
2023-11-14	0.540	0.555	0.540	0.555	0.480	290,700
2023-11-10	0.545	0.550	0.540	0.550	0.475	73,300
2023-11-09	0.545	0.550	0.545	0.550	0.475	192,100
2023-11-08	0.550	0.555	0.550	0.550	0.475	358,000
2023-11-07	0.550	0.555	0.545	0.545	0.471	152,900
2023-11-06	0.550	0.555	0.545	0.555	0.480	381,900
2023-11-03	0.540	0.550	0.540	0.550	0.475	179,100
2023-11-02	0.535	0.545	0.530	0.545	0.471	366,100
2023-11-01	0.520	0.535	0.520	0.530	0.458	109,500
2023-10-31	0.525	0.530	0.520	0.520	0.449	299,200
2023-10-30	0.525	0.530	0.520	0.525	0.454	173,600

← NewerPage 12 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.