JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.600	0.615	0.600	0.615	0.499	411,600
2022-04-27	0.600	0.600	0.590	0.600	0.487	172,700
2022-04-26	0.600	0.600	0.600	0.600	0.487	258,000
2022-04-25	0.605	0.605	0.600	0.600	0.487	234,400
2022-04-22	0.615	0.615	0.605	0.605	0.491	368,700
2022-04-21	0.610	0.615	0.610	0.610	0.495	148,000
2022-04-20	0.610	0.615	0.610	0.615	0.499	201,000
2022-04-18	0.615	0.615	0.605	0.605	0.491	184,300
2022-04-15	0.615	0.625	0.615	0.615	0.499	225,400
2022-04-14	0.610	0.615	0.605	0.610	0.495	182,100
2022-04-13	0.610	0.610	0.605	0.610	0.495	95,300
2022-04-12	0.615	0.615	0.610	0.610	0.495	87,000
2022-04-11	0.620	0.620	0.610	0.610	0.495	441,700
2022-04-08	0.620	0.620	0.615	0.615	0.499	256,200
2022-04-07	0.620	0.625	0.620	0.620	0.503	314,500
2022-04-06	0.625	0.630	0.620	0.625	0.507	511,800
2022-04-05	0.620	0.635	0.620	0.630	0.512	1,772,800
2022-04-04	0.610	0.620	0.605	0.620	0.503	191,700
2022-04-01	0.600	0.625	0.600	0.610	0.495	719,600
2022-03-31	0.600	0.600	0.600	0.600	0.487	101,500
2022-03-30	0.600	0.600	0.600	0.600	0.487	230,700
2022-03-29	0.600	0.600	0.600	0.600	0.487	99,400
2022-03-28	0.605	0.605	0.600	0.600	0.487	181,800
2022-03-25	0.600	0.605	0.595	0.605	0.491	364,300
2022-03-24	0.605	0.605	0.595	0.600	0.487	396,400
2022-03-23	0.600	0.620	0.600	0.605	0.491	657,500
2022-03-22	0.590	0.610	0.590	0.600	0.487	177,600
2022-03-21	0.600	0.600	0.595	0.595	0.483	146,900
2022-03-18	0.605	0.605	0.590	0.600	0.487	11,100
2022-03-17	0.595	0.600	0.590	0.590	0.479	106,000
2022-03-16	0.575	0.600	0.575	0.595	0.483	63,900
2022-03-15	0.580	0.580	0.570	0.575	0.467	376,900
2022-03-14	0.600	0.600	0.580	0.585	0.475	203,000
2022-03-11	0.585	0.595	0.585	0.590	0.479	63,500
2022-03-10	0.590	0.590	0.580	0.590	0.479	131,400
2022-03-09	0.570	0.595	0.570	0.590	0.479	391,200
2022-03-08	0.555	0.575	0.555	0.570	0.463	767,300
2022-03-07	0.595	0.595	0.560	0.560	0.455	1,889,700
2022-03-04	0.595	0.600	0.590	0.600	0.487	777,000
2022-03-03	0.600	0.610	0.600	0.600	0.487	234,100
2022-03-02	0.605	0.605	0.600	0.600	0.487	144,100
2022-03-01	0.600	0.605	0.595	0.605	0.491	235,900
2022-02-28	0.605	0.610	0.600	0.605	0.491	483,500
2022-02-25	0.605	0.615	0.600	0.600	0.487	591,400
2022-02-24	0.615	0.615	0.585	0.595	0.483	2,045,700
2022-02-23	0.605	0.620	0.605	0.610	0.495	652,200
2022-02-22	0.605	0.610	0.605	0.610	0.495	826,800
2022-02-21	0.630	0.630	0.610	0.610	0.495	676,400
2022-02-18	0.615	0.630	0.610	0.620	0.503	1,524,700
2022-02-17	0.615	0.620	0.610	0.615	0.499	802,100
2022-02-16	0.620	0.620	0.610	0.615	0.499	1,035,000
2022-02-15	0.635	0.645	0.615	0.625	0.507	1,042,500
2022-02-14	0.640	0.660	0.635	0.635	0.516	2,090,800
2022-02-11	0.635	0.640	0.635	0.640	0.520	526,100
2022-02-10	0.645	0.645	0.630	0.635	0.516	702,700
2022-02-09	0.620	0.645	0.620	0.640	0.520	1,942,200
2022-02-08	0.615	0.620	0.615	0.620	0.503	377,900
2022-02-07	0.615	0.625	0.615	0.620	0.503	382,200
2022-02-04	0.615	0.620	0.610	0.615	0.499	445,700
2022-02-03	0.620	0.620	0.615	0.615	0.499	100,700

← NewerPage 19 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.