JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.535	0.535	0.530	0.530	0.442	376,700
2023-07-31	0.545	0.545	0.535	0.535	0.446	275,600
2023-07-28	0.555	0.555	0.540	0.555	0.462	258,300
2023-07-27	0.555	0.565	0.550	0.555	0.462	924,100
2023-07-26	0.530	0.565	0.530	0.560	0.467	2,276,200
2023-07-25	0.525	0.540	0.525	0.535	0.446	358,100
2023-07-24	0.545	0.545	0.520	0.525	0.437	546,500
2023-07-21	0.515	0.545	0.510	0.545	0.454	854,100
2023-07-20	0.505	0.520	0.505	0.515	0.429	243,100
2023-07-18	0.510	0.520	0.505	0.510	0.425	266,800
2023-07-17	0.505	0.510	0.500	0.510	0.425	286,900
2023-07-14	0.505	0.510	0.505	0.505	0.421	107,000
2023-07-13	0.505	0.510	0.505	0.510	0.425	53,000
2023-07-12	0.500	0.510	0.500	0.510	0.425	333,300
2023-07-11	0.500	0.505	0.495	0.505	0.421	66,300
2023-07-10	0.495	0.505	0.495	0.505	0.421	11,100
2023-07-07	0.500	0.505	0.495	0.505	0.421	271,700
2023-07-06	0.500	0.500	0.500	0.500	0.417	67,000
2023-07-05	0.505	0.510	0.495	0.510	0.425	277,300
2023-07-04	0.500	0.510	0.500	0.510	0.425	534,900
2023-07-03	0.490	0.500	0.490	0.500	0.417	37,500
2023-06-30	0.485	0.490	0.485	0.485	0.404	19,700
2023-06-28	0.485	0.485	0.485	0.485	0.404	43,000
2023-06-27	0.485	0.485	0.485	0.485	0.404	37,000
2023-06-26	0.490	0.490	0.485	0.485	0.404	57,600
2023-06-23	0.490	0.495	0.485	0.490	0.408	259,000
2023-06-22	0.490	0.500	0.490	0.495	0.412	230,300
2023-06-21	0.490	0.495	0.490	0.495	0.412	112,900
2023-06-20	0.495	0.500	0.490	0.495	0.412	119,700
2023-06-19	0.500	0.500	0.495	0.495	0.412	157,000
2023-06-16	0.495	0.500	0.490	0.500	0.417	39,400
2023-06-15	0.500	0.500	0.495	0.495	0.412	63,500
2023-06-14	0.500	0.505	0.495	0.505	0.421	52,300
2023-06-13	0.510	0.510	0.500	0.500	0.417	165,500
2023-06-12	0.520	0.525	0.510	0.520	0.433	224,200
2023-06-09	0.495	0.520	0.495	0.520	0.433	856,000
2023-06-08	0.500	0.500	0.490	0.495	0.412	269,500
2023-06-07	0.490	0.500	0.490	0.500	0.417	174,600
2023-06-06	0.490	0.490	0.485	0.490	0.408	141,700
2023-06-02	0.485	0.500	0.480	0.490	0.408	46,100
2023-06-01	0.480	0.480	0.480	0.480	0.400	98,000
2023-05-31	0.495	0.510	0.480	0.490	0.408	181,300
2023-05-30	0.475	0.490	0.475	0.490	0.408	48,900
2023-05-29	0.460	0.490	0.460	0.490	0.408	210,800
2023-05-26	0.460	0.460	0.455	0.460	0.383	288,800
2023-05-25	0.470	0.470	0.460	0.460	0.383	401,600
2023-05-24	0.470	0.475	0.465	0.465	0.387	459,500
2023-05-23	0.475	0.475	0.470	0.475	0.396	264,100
2023-05-22	0.485	0.485	0.475	0.485	0.404	524,900
2023-05-19	0.490	0.490	0.485	0.485	0.404	245,300
2023-05-18	0.490	0.495	0.485	0.490	0.408	462,500
2023-05-17	0.495	0.495	0.495	0.495	0.412	166,300
2023-05-16	0.495	0.500	0.490	0.490	0.408	42,700
2023-05-15	0.490	0.500	0.485	0.495	0.412	100,500
2023-05-12	0.495	0.505	0.485	0.490	0.408	259,000
2023-05-11	0.500	0.500	0.495	0.495	0.412	180,100
2023-05-10	0.500	0.515	0.495	0.500	0.417	190,000
2023-05-09	0.495	0.500	0.495	0.500	0.417	281,000
2023-05-08	0.510	0.515	0.510	0.510	0.425	174,000
2023-05-05	0.510	0.515	0.500	0.515	0.429	538,300

← NewerPage 14 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.