JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.520	0.535	0.510	0.515	0.429	648,500
2023-05-02	0.540	0.540	0.520	0.520	0.433	984,200
2023-04-28	0.545	0.550	0.530	0.535	0.446	889,900
2023-04-27	0.560	0.560	0.535	0.545	0.454	852,600
2023-04-26	0.555	0.580	0.555	0.560	0.467	3,071,900
2023-04-25	0.520	0.570	0.520	0.550	0.458	2,738,700
2023-04-20	0.500	0.520	0.490	0.505	0.421	670,600
2023-04-19	0.485	0.485	0.485	0.485	0.404	27,000
2023-04-18	0.485	0.485	0.485	0.485	0.404	25,700
2023-04-17	0.485	0.495	0.485	0.495	0.412	15,100
2023-04-14	0.490	0.500	0.485	0.490	0.408	144,200
2023-04-13	0.490	0.490	0.480	0.485	0.404	93,300
2023-04-12	0.490	0.495	0.485	0.490	0.408	58,000
2023-04-11	0.495	0.495	0.485	0.485	0.404	87,900
2023-04-10	0.485	0.495	0.485	0.495	0.412	356,600
2023-04-07	0.490	0.490	0.485	0.485	0.404	354,700
2023-04-06	0.500	0.500	0.490	0.490	0.408	97,000
2023-04-05	0.500	0.500	0.500	0.500	0.417	39,000
2023-04-04	0.500	0.510	0.495	0.510	0.425	57,300
2023-04-03	0.500	0.505	0.500	0.505	0.421	93,700
2023-03-31	0.495	0.500	0.495	0.500	0.417	37,000
2023-03-30	0.490	0.505	0.485	0.505	0.421	131,600
2023-03-29	0.485	0.500	0.485	0.500	0.417	83,900
2023-03-28	0.485	0.490	0.480	0.490	0.408	35,700
2023-03-27	0.500	0.500	0.480	0.490	0.408	113,000
2023-03-24	0.500	0.500	0.490	0.500	0.417	73,000
2023-03-23	0.485	0.505	0.485	0.505	0.421	81,000
2023-03-22	0.480	0.495	0.480	0.495	0.412	45,100
2023-03-21	0.480	0.480	0.480	0.480	0.400	5,000
2023-03-20	0.495	0.500	0.460	0.475	0.396	86,100
2023-03-17	0.465	0.500	0.465	0.500	0.417	111,300
2023-03-16	0.480	0.480	0.455	0.460	0.383	474,200
2023-03-15	0.490	0.490	0.480	0.480	0.400	109,300
2023-03-14	0.495	0.495	0.480	0.490	0.408	340,600
2023-03-13	0.510	0.510	0.495	0.500	0.417	237,500
2023-03-10	0.505	0.505	0.500	0.500	0.417	40,100
2023-03-09	0.510	0.515	0.505	0.515	0.429	50,300
2023-03-08	0.500	0.510	0.495	0.500	0.417	365,900
2023-03-07	0.510	0.510	0.500	0.505	0.421	537,600
2023-03-06	0.520	0.520	0.505	0.515	0.429	124,100
2023-03-03	0.525	0.525	0.515	0.520	0.433	37,000
2023-03-02	0.520	0.525	0.510	0.525	0.437	312,700
2023-03-01	0.515	0.515	0.515	0.515	0.429	34,100
2023-02-28	0.525	0.525	0.515	0.515	0.429	189,800
2023-02-27	0.530	0.530	0.525	0.530	0.442	136,100
2023-02-24	0.530	0.535	0.525	0.535	0.446	225,200
2023-02-23	0.530	0.535	0.530	0.530	0.442	87,200
2023-02-22	0.535	0.540	0.535	0.535	0.446	363,100
2023-02-21	0.525	0.535	0.525	0.535	0.446	82,200
2023-02-20	0.530	0.530	0.525	0.525	0.437	61,000
2023-02-17	0.525	0.535	0.525	0.535	0.446	130,000
2023-02-16	0.535	0.540	0.525	0.535	0.446	144,500
2023-02-15	0.525	0.535	0.525	0.535	0.446	56,200
2023-02-14	0.530	0.535	0.525	0.535	0.446	58,700
2023-02-13	0.525	0.535	0.525	0.535	0.446	112,600
2023-02-10	0.530	0.535	0.530	0.535	0.446	7,000
2023-02-09	0.535	0.535	0.525	0.530	0.442	128,500
2023-02-08	0.535	0.540	0.530	0.535	0.446	110,800
2023-02-07	0.530	0.535	0.520	0.535	0.446	201,600
2023-02-03	0.535	0.535	0.525	0.530	0.442	362,800

← NewerPage 15 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.