JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.525	0.530	0.515	0.530	0.458	222,100
2023-10-26	0.530	0.535	0.525	0.525	0.454	520,200
2023-10-25	0.530	0.545	0.525	0.545	0.471	419,100
2023-10-24	0.520	0.540	0.520	0.540	0.467	279,300
2023-10-23	0.535	0.535	0.515	0.525	0.454	1,703,600
2023-10-20	0.550	0.555	0.540	0.545	0.471	568,900
2023-10-19	0.555	0.565	0.550	0.555	0.480	367,900
2023-10-18	0.570	0.590	0.560	0.560	0.484	4,271,400
2023-10-17	0.550	0.570	0.550	0.570	0.492	1,460,800
2023-10-16	0.550	0.560	0.545	0.555	0.480	304,400
2023-10-13	0.550	0.550	0.545	0.550	0.475	214,500
2023-10-12	0.550	0.560	0.540	0.555	0.480	565,900
2023-10-11	0.545	0.555	0.545	0.555	0.480	271,000
2023-10-10	0.545	0.555	0.540	0.550	0.475	607,000
2023-10-09	0.540	0.545	0.530	0.545	0.471	850,300
2023-10-06	0.550	0.550	0.540	0.545	0.471	174,500
2023-10-05	0.535	0.555	0.535	0.550	0.475	513,000
2023-10-04	0.545	0.545	0.535	0.540	0.467	294,300
2023-10-03	0.550	0.555	0.535	0.550	0.475	559,100
2023-10-02	0.560	0.560	0.545	0.550	0.475	510,300
2023-09-29	0.570	0.575	0.560	0.560	0.484	1,150,700
2023-09-27	0.550	0.580	0.545	0.570	0.492	3,074,900
2023-09-26	0.545	0.550	0.540	0.550	0.475	260,500
2023-09-25	0.550	0.550	0.545	0.545	0.471	359,200
2023-09-22	0.540	0.545	0.530	0.545	0.471	301,000
2023-09-21	0.550	0.550	0.530	0.545	0.471	1,270,300
2023-09-20	0.550	0.565	0.550	0.555	0.480	455,700
2023-09-19	0.560	0.565	0.555	0.560	0.484	592,600
2023-09-18	0.545	0.565	0.545	0.560	0.484	420,400
2023-09-15	0.540	0.550	0.540	0.545	0.471	273,800
2023-09-14	0.540	0.545	0.530	0.540	0.467	240,200
2023-09-13	0.555	0.565	0.550	0.560	0.467	556,900
2023-09-12	0.565	0.565	0.540	0.560	0.467	955,200
2023-09-11	0.570	0.575	0.560	0.565	0.471	486,800
2023-09-08	0.570	0.575	0.560	0.570	0.475	1,390,100
2023-09-07	0.580	0.580	0.565	0.570	0.475	1,125,900
2023-09-06	0.585	0.590	0.575	0.585	0.487	630,800
2023-09-05	0.580	0.595	0.570	0.590	0.492	4,127,400
2023-09-04	0.545	0.590	0.545	0.580	0.483	5,021,800
2023-09-01	0.545	0.550	0.540	0.545	0.454	1,294,400
2023-08-30	0.525	0.550	0.525	0.545	0.454	2,805,900
2023-08-29	0.525	0.525	0.510	0.515	0.429	614,900
2023-08-28	0.520	0.525	0.510	0.525	0.437	431,200
2023-08-25	0.510	0.520	0.510	0.520	0.433	280,600
2023-08-24	0.515	0.520	0.510	0.515	0.429	544,200
2023-08-23	0.515	0.525	0.515	0.525	0.437	135,700
2023-08-22	0.515	0.525	0.515	0.525	0.437	118,000
2023-08-21	0.520	0.525	0.515	0.525	0.437	191,000
2023-08-17	0.530	0.540	0.525	0.530	0.442	168,300
2023-08-16	0.520	0.535	0.520	0.535	0.446	287,400
2023-08-15	0.520	0.525	0.515	0.520	0.433	147,400
2023-08-14	0.525	0.525	0.515	0.520	0.433	324,000
2023-08-11	0.510	0.535	0.510	0.535	0.446	272,500
2023-08-10	0.520	0.520	0.510	0.515	0.429	686,000
2023-08-09	0.520	0.525	0.515	0.525	0.437	77,300
2023-08-08	0.520	0.525	0.515	0.520	0.433	128,600
2023-08-07	0.520	0.520	0.515	0.520	0.433	115,600
2023-08-04	0.520	0.525	0.520	0.525	0.437	185,000
2023-08-03	0.525	0.530	0.525	0.530	0.442	123,800
2023-08-02	0.530	0.530	0.520	0.525	0.437	284,700

← NewerPage 13 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.