JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.535	0.540	0.525	0.540	0.438	51,700
2022-08-02	0.545	0.550	0.535	0.540	0.438	78,900
2022-08-01	0.545	0.550	0.535	0.550	0.447	53,900
2022-07-29	0.550	0.550	0.530	0.550	0.447	19,400
2022-07-28	0.545	0.550	0.540	0.550	0.447	35,600
2022-07-27	0.540	0.545	0.520	0.545	0.443	31,500
2022-07-25	0.520	0.540	0.520	0.540	0.438	2,500
2022-07-22	0.530	0.550	0.520	0.550	0.447	32,900
2022-07-21	0.515	0.550	0.515	0.550	0.447	12,500
2022-07-20	0.515	0.530	0.515	0.530	0.430	62,400
2022-07-15	0.495	0.515	0.490	0.515	0.418	42,900
2022-07-14	0.495	0.505	0.495	0.505	0.410	18,100
2022-07-13	0.510	0.510	0.495	0.505	0.410	80,100
2022-07-12	0.510	0.510	0.500	0.500	0.406	45,000
2022-07-08	0.520	0.520	0.510	0.520	0.422	60,600
2022-07-07	0.520	0.520	0.510	0.520	0.422	67,000
2022-07-06	0.520	0.520	0.510	0.515	0.418	84,000
2022-07-05	0.510	0.510	0.505	0.510	0.414	29,800
2022-07-04	0.530	0.530	0.510	0.515	0.418	20,000
2022-07-01	0.540	0.540	0.525	0.540	0.438	29,800
2022-06-30	0.525	0.540	0.520	0.540	0.438	22,500
2022-06-29	0.530	0.550	0.515	0.535	0.434	5,500
2022-06-28	0.505	0.530	0.505	0.530	0.430	14,500
2022-06-27	0.510	0.520	0.505	0.520	0.422	175,500
2022-06-24	0.500	0.510	0.500	0.505	0.410	140,500
2022-06-23	0.510	0.515	0.500	0.510	0.414	69,500
2022-06-22	0.510	0.515	0.500	0.515	0.418	122,000
2022-06-21	0.500	0.525	0.500	0.510	0.414	118,900
2022-06-20	0.515	0.515	0.495	0.500	0.406	445,100
2022-06-17	0.525	0.530	0.515	0.525	0.426	324,400
2022-06-16	0.555	0.555	0.530	0.535	0.434	619,000
2022-06-15	0.555	0.555	0.535	0.540	0.438	427,200
2022-06-14	0.560	0.575	0.555	0.565	0.459	336,700
2022-06-13	0.575	0.575	0.565	0.570	0.463	404,000
2022-06-10	0.580	0.595	0.575	0.590	0.479	125,700
2022-06-09	0.585	0.585	0.585	0.585	0.475	20,200
2022-06-08	0.585	0.600	0.585	0.590	0.479	194,800
2022-06-07	0.595	0.595	0.585	0.590	0.479	150,300
2022-06-03	0.585	0.595	0.580	0.595	0.483	161,200
2022-06-02	0.590	0.600	0.585	0.590	0.479	53,500
2022-06-01	0.595	0.600	0.585	0.595	0.483	160,200
2022-05-31	0.580	0.585	0.580	0.585	0.475	182,100
2022-05-30	0.590	0.590	0.580	0.580	0.471	80,000
2022-05-27	0.590	0.590	0.585	0.590	0.479	75,100
2022-05-26	0.600	0.600	0.585	0.595	0.483	147,700
2022-05-25	0.600	0.605	0.600	0.605	0.491	33,600
2022-05-24	0.605	0.610	0.600	0.610	0.495	55,400
2022-05-23	0.605	0.615	0.605	0.610	0.495	44,000
2022-05-20	0.605	0.620	0.600	0.620	0.503	228,100
2022-05-19	0.595	0.610	0.595	0.600	0.487	196,700
2022-05-18	0.605	0.605	0.600	0.605	0.491	118,600
2022-05-17	0.590	0.610	0.590	0.610	0.495	195,000
2022-05-13	0.585	0.590	0.585	0.590	0.479	100,200
2022-05-12	0.580	0.590	0.580	0.585	0.475	256,000
2022-05-11	0.590	0.590	0.580	0.580	0.471	75,500
2022-05-10	0.580	0.585	0.580	0.580	0.471	116,600
2022-05-09	0.590	0.595	0.580	0.580	0.471	400,800
2022-05-06	0.590	0.595	0.590	0.590	0.479	113,800
2022-05-05	0.600	0.605	0.595	0.595	0.483	345,800
2022-04-29	0.615	0.615	0.605	0.610	0.495	147,400

← NewerPage 18 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.