JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.535	0.535	0.525	0.530	0.442	362,800
2023-02-02	0.540	0.540	0.535	0.540	0.450	83,100
2023-01-31	0.535	0.535	0.530	0.535	0.446	247,500
2023-01-30	0.535	0.545	0.535	0.545	0.454	205,500
2023-01-27	0.535	0.535	0.525	0.535	0.446	203,200
2023-01-26	0.540	0.540	0.520	0.535	0.446	436,500
2023-01-25	0.520	0.540	0.515	0.535	0.446	285,200
2023-01-20	0.530	0.530	0.525	0.525	0.437	225,900
2023-01-19	0.530	0.530	0.530	0.530	0.442	41,400
2023-01-18	0.525	0.530	0.525	0.530	0.442	28,500
2023-01-17	0.525	0.525	0.525	0.525	0.437	16,000
2023-01-16	0.525	0.525	0.525	0.525	0.437	13,400
2023-01-13	0.525	0.530	0.525	0.525	0.437	113,600
2023-01-12	0.525	0.540	0.525	0.540	0.450	21,900
2023-01-11	0.520	0.540	0.520	0.530	0.442	137,600
2023-01-10	0.520	0.520	0.520	0.520	0.433	153,400
2023-01-09	0.530	0.530	0.520	0.525	0.437	35,300
2023-01-06	0.535	0.535	0.530	0.530	0.442	37,000
2023-01-05	0.535	0.540	0.530	0.535	0.446	55,400
2023-01-04	0.530	0.550	0.530	0.535	0.446	3,300
2023-01-03	0.530	0.530	0.530	0.530	0.442	13,000
2022-12-30	0.530	0.540	0.520	0.540	0.450	78,500
2022-12-29	0.540	0.540	0.525	0.530	0.442	361,400
2022-12-28	0.545	0.550	0.540	0.540	0.450	94,900
2022-12-27	0.540	0.545	0.540	0.545	0.454	64,200
2022-12-23	0.535	0.550	0.535	0.545	0.454	43,000
2022-12-22	0.545	0.545	0.535	0.535	0.446	99,900
2022-12-21	0.545	0.545	0.545	0.545	0.454	43,000
2022-12-20	0.555	0.560	0.550	0.550	0.458	83,100
2022-12-19	0.560	0.560	0.550	0.550	0.458	124,000
2022-12-16	0.550	0.560	0.550	0.560	0.467	341,300
2022-12-15	0.560	0.560	0.545	0.545	0.454	298,200
2022-12-14	0.560	0.565	0.550	0.560	0.467	212,800
2022-12-13	0.570	0.570	0.550	0.555	0.462	432,900
2022-12-12	0.585	0.585	0.570	0.570	0.475	247,900
2022-12-09	0.580	0.595	0.580	0.595	0.496	409,700
2022-12-08	0.580	0.595	0.580	0.580	0.483	399,700
2022-12-07	0.590	0.600	0.580	0.580	0.483	321,800
2022-12-06	0.585	0.605	0.580	0.600	0.500	729,200
2022-12-05	0.605	0.605	0.575	0.585	0.487	996,500
2022-12-02	0.615	0.630	0.605	0.620	0.517	1,766,600
2022-12-01	0.590	0.615	0.590	0.615	0.512	1,778,800
2022-11-30	0.590	0.595	0.580	0.590	0.492	885,900
2022-11-29	0.565	0.600	0.565	0.590	0.492	1,542,500
2022-11-25	0.585	0.585	0.555	0.565	0.471	1,145,200
2022-11-24	0.535	0.590	0.535	0.580	0.483	2,320,800
2022-11-23	0.530	0.530	0.510	0.530	0.442	234,200
2022-11-22	0.525	0.550	0.520	0.530	0.442	613,300
2022-11-21	0.480	0.540	0.480	0.525	0.437	1,107,800
2022-11-17	0.525	0.550	0.525	0.540	0.450	673,700
2022-11-16	0.530	0.530	0.520	0.525	0.437	93,700
2022-11-15	0.535	0.535	0.515	0.530	0.442	248,700
2022-11-14	0.545	0.545	0.535	0.540	0.450	258,300
2022-11-11	0.550	0.560	0.545	0.550	0.458	270,100
2022-11-10	0.545	0.555	0.545	0.550	0.458	105,100
2022-11-09	0.540	0.565	0.540	0.555	0.462	338,000
2022-11-08	0.555	0.560	0.540	0.550	0.458	219,900
2022-11-07	0.545	0.555	0.545	0.555	0.462	217,700
2022-11-04	0.545	0.555	0.540	0.550	0.458	46,400
2022-11-03	0.555	0.560	0.545	0.545	0.454	110,400

← NewerPage 16 of 21 · 1,214 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.