JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.940	0.970	0.900	0.970	0.926	221,200
2026-07-20	0.900	0.900	0.885	0.900	0.860	26,100
2026-07-17	0.900	0.900	0.900	0.900	0.860	2,000
2026-07-16	0.900	0.940	0.900	0.940	0.898	50,100
2026-07-15	0.885	0.930	0.885	0.900	0.860	8,800
2026-07-14	0.900	0.900	0.890	0.890	0.850	8,000
2026-07-13	0.880	0.885	0.880	0.880	0.840	30,500
2026-07-10	0.880	0.910	0.880	0.890	0.850	17,100
2026-07-09	0.940	0.940	0.940	0.940	0.898	10,000
2026-07-08	0.875	0.975	0.865	0.950	0.907	68,800
2026-07-07	0.855	0.875	0.855	0.875	0.836	30,800
2026-07-06	0.865	0.865	0.855	0.855	0.817	12,700
2026-07-03	0.865	0.865	0.865	0.865	0.826	3,000
2026-07-02	0.850	0.880	0.850	0.865	0.826	51,200
2026-07-01	0.850	0.860	0.850	0.850	0.812	153,000
2026-06-30	0.860	0.865	0.855	0.855	0.817	76,200
2026-06-29	0.850	0.860	0.850	0.860	0.821	32,000
2026-06-26	0.855	0.855	0.855	0.855	0.817	34,300
2026-06-25	0.855	0.870	0.855	0.870	0.831	116,300
2026-06-24	0.840	0.865	0.840	0.850	0.812	62,400
2026-06-23	0.920	0.920	0.840	0.865	0.826	371,500
2026-06-22	0.945	0.945	0.920	0.920	0.879	106,600
2026-06-19	0.975	0.975	0.945	0.945	0.903	170,200
2026-06-18	0.985	0.990	0.975	0.975	0.931	209,500
2026-06-16	0.990	0.995	0.990	0.995	0.950	4,900
2026-06-15	0.990	0.995	0.990	0.990	0.946	99,000
2026-06-12	0.990	0.990	0.990	0.990	0.946	98,300
2026-06-11	0.990	1.000	0.990	1.000	0.955	236,800
2026-06-10	1.000	1.000	0.990	1.000	0.955	71,700
2026-06-09	0.985	1.000	0.985	1.000	0.955	221,000
2026-06-08	0.990	0.990	0.985	0.985	0.941	328,600
2026-06-05	0.995	0.995	0.990	0.990	0.946	222,900
2026-06-04	0.995	0.995	0.995	0.995	0.950	57,600
2026-06-03	0.990	0.995	0.990	0.995	0.950	127,500
2026-05-29	0.990	1.010	0.990	0.990	0.946	166,400
2026-05-28	0.990	1.000	0.990	0.990	0.946	146,300
2026-05-26	0.995	0.995	0.990	0.995	0.950	30,000
2026-05-25	1.000	1.000	0.990	1.000	0.955	101,700
2026-05-22	1.000	1.000	0.990	1.000	0.955	11,800
2026-05-21	0.985	1.010	0.980	1.000	0.955	699,500
2026-05-20	0.985	0.990	0.985	0.990	0.946	180,400
2026-05-19	0.995	0.995	0.985	0.985	0.941	76,200
2026-05-18	0.985	1.010	0.985	1.010	0.965	122,000
2026-05-15	0.985	1.000	0.985	0.985	0.941	91,100
2026-05-14	1.020	1.030	0.990	0.995	0.950	96,500
2026-05-13	1.000	1.020	1.000	1.010	0.965	297,500
2026-05-12	0.995	1.000	0.990	1.000	0.955	59,100
2026-05-11	0.990	1.000	0.985	1.000	0.955	147,300
2026-05-08	0.990	0.995	0.990	0.990	0.946	101,000
2026-05-07	1.010	1.010	0.985	0.990	0.946	236,600
2026-05-06	0.990	0.995	0.990	0.990	0.946	82,100
2026-05-05	0.995	0.995	0.990	0.995	0.950	82,200
2026-05-04	0.985	1.010	0.985	0.990	0.946	28,100
2026-04-30	1.010	1.010	0.980	0.980	0.936	125,500
2026-04-29	1.040	1.060	1.020	1.020	0.974	138,800
2026-04-28	1.030	1.040	1.020	1.040	0.993	108,600
2026-04-27	1.020	1.050	1.010	1.040	0.993	562,600
2026-04-24	0.985	1.010	0.985	1.010	0.965	386,300
2026-04-23	0.985	0.985	0.975	0.980	0.936	55,400
2026-04-22	0.985	0.985	0.985	0.985	0.941	5,000

← NewerPage 2 of 21 · 1,212 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.