JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.550	0.550	0.540	0.545	0.454	87,200
2022-11-01	0.540	0.550	0.540	0.550	0.458	78,200
2022-10-31	0.545	0.545	0.540	0.540	0.450	258,800
2022-10-28	0.540	0.545	0.540	0.540	0.450	101,000
2022-10-27	0.535	0.545	0.535	0.545	0.454	155,400
2022-10-26	0.545	0.545	0.535	0.535	0.446	137,100
2022-10-25	0.560	0.560	0.540	0.550	0.458	126,200
2022-10-21	0.545	0.550	0.545	0.550	0.458	86,700
2022-10-20	0.540	0.560	0.540	0.555	0.462	157,700
2022-10-19	0.545	0.565	0.545	0.550	0.458	107,700
2022-10-18	0.555	0.555	0.540	0.540	0.450	251,000
2022-10-17	0.560	0.560	0.550	0.550	0.458	106,000
2022-10-14	0.550	0.565	0.550	0.560	0.467	243,700
2022-10-13	0.560	0.560	0.535	0.545	0.454	583,900
2022-10-12	0.570	0.580	0.555	0.560	0.467	373,700
2022-10-11	0.555	0.590	0.555	0.570	0.475	1,844,500
2022-10-07	0.545	0.550	0.545	0.550	0.458	13,000
2022-10-06	0.550	0.560	0.540	0.550	0.458	95,500
2022-10-05	0.525	0.550	0.525	0.550	0.458	209,800
2022-10-04	0.510	0.525	0.510	0.525	0.437	108,200
2022-10-03	0.525	0.525	0.510	0.525	0.437	179,200
2022-09-30	0.525	0.530	0.520	0.530	0.442	32,000
2022-09-28	0.525	0.540	0.520	0.540	0.450	24,300
2022-09-27	0.525	0.545	0.525	0.545	0.454	88,500
2022-09-26	0.550	0.555	0.525	0.550	0.458	152,500
2022-09-23	0.545	0.560	0.540	0.550	0.458	222,500
2022-09-22	0.555	0.555	0.550	0.550	0.458	155,900
2022-09-21	0.565	0.565	0.550	0.550	0.458	127,500
2022-09-20	0.570	0.575	0.560	0.575	0.479	30,300
2022-09-19	0.565	0.575	0.560	0.575	0.479	85,500
2022-09-15	0.580	0.580	0.560	0.580	0.483	33,100
2022-09-14	0.565	0.565	0.550	0.565	0.471	151,400
2022-09-13	0.590	0.590	0.580	0.590	0.479	168,300
2022-09-12	0.580	0.595	0.580	0.590	0.479	361,700
2022-09-09	0.570	0.580	0.565	0.580	0.471	113,800
2022-09-08	0.565	0.580	0.565	0.575	0.467	97,200
2022-09-07	0.575	0.580	0.565	0.565	0.459	118,000
2022-09-06	0.570	0.580	0.565	0.575	0.467	467,400
2022-09-05	0.575	0.580	0.565	0.575	0.467	376,600
2022-09-02	0.575	0.580	0.565	0.580	0.471	88,400
2022-09-01	0.585	0.585	0.575	0.575	0.467	321,700
2022-08-30	0.595	0.595	0.585	0.595	0.483	118,700
2022-08-29	0.600	0.600	0.590	0.590	0.479	144,500
2022-08-26	0.610	0.615	0.600	0.610	0.495	171,400
2022-08-25	0.605	0.615	0.600	0.610	0.495	292,900
2022-08-24	0.590	0.615	0.590	0.605	0.491	453,100
2022-08-23	0.585	0.605	0.580	0.600	0.487	389,000
2022-08-22	0.590	0.590	0.580	0.580	0.471	255,000
2022-08-19	0.575	0.615	0.575	0.595	0.483	1,163,500
2022-08-18	0.570	0.575	0.560	0.575	0.467	87,300
2022-08-17	0.565	0.575	0.565	0.570	0.463	80,800
2022-08-16	0.565	0.570	0.565	0.570	0.463	56,000
2022-08-15	0.575	0.580	0.565	0.570	0.463	84,300
2022-08-12	0.565	0.580	0.565	0.575	0.467	192,100
2022-08-11	0.570	0.580	0.565	0.570	0.463	167,100
2022-08-10	0.565	0.585	0.565	0.570	0.463	295,100
2022-08-09	0.555	0.575	0.550	0.565	0.459	348,300
2022-08-08	0.540	0.550	0.535	0.550	0.447	188,600
2022-08-05	0.540	0.550	0.540	0.550	0.447	61,800
2022-08-04	0.550	0.550	0.535	0.545	0.443	16,200

← NewerPage 17 of 21 · 1,210 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.