JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.610	0.625	0.605	0.625	0.507	72,500
2022-01-28	0.610	0.615	0.605	0.615	0.499	293,200
2022-01-27	0.615	0.615	0.605	0.610	0.495	125,700
2022-01-26	0.600	0.615	0.600	0.615	0.499	328,600
2022-01-25	0.615	0.615	0.600	0.605	0.491	775,800
2022-01-24	0.620	0.620	0.610	0.610	0.495	651,000
2022-01-21	0.630	0.630	0.615	0.625	0.507	187,600
2022-01-20	0.625	0.630	0.610	0.630	0.512	270,700
2022-01-19	0.640	0.640	0.610	0.610	0.495	944,100
2022-01-17	0.640	0.640	0.635	0.640	0.520	235,700
2022-01-14	0.660	0.660	0.635	0.640	0.520	778,700
2022-01-13	0.675	0.675	0.660	0.660	0.536	718,200
2022-01-12	0.660	0.680	0.650	0.675	0.548	1,731,300
2022-01-11	0.660	0.660	0.645	0.655	0.532	869,200
2022-01-10	0.660	0.670	0.655	0.655	0.532	1,498,700
2022-01-07	0.650	0.665	0.650	0.660	0.536	1,616,500
2022-01-06	0.645	0.650	0.635	0.640	0.520	460,100
2022-01-05	0.635	0.665	0.635	0.650	0.528	2,746,600
2022-01-04	0.620	0.630	0.620	0.630	0.512	376,400
2022-01-03	0.625	0.625	0.615	0.620	0.503	622,400
2021-12-31	0.620	0.625	0.615	0.625	0.507	254,500
2021-12-30	0.615	0.630	0.615	0.625	0.507	200,900
2021-12-29	0.620	0.630	0.615	0.615	0.499	203,800
2021-12-28	0.625	0.625	0.620	0.620	0.503	293,600
2021-12-27	0.615	0.625	0.615	0.620	0.503	181,500
2021-12-24	0.625	0.625	0.610	0.610	0.495	558,100
2021-12-23	0.620	0.630	0.620	0.625	0.507	502,800
2021-12-22	0.625	0.630	0.620	0.620	0.503	643,300
2021-12-21	0.620	0.645	0.620	0.625	0.507	583,300
2021-12-20	0.625	0.640	0.620	0.625	0.507	1,101,900
2021-12-17	0.590	0.620	0.590	0.620	0.503	875,900
2021-12-16	0.585	0.585	0.580	0.580	0.471	197,100
2021-12-15	0.590	0.590	0.580	0.585	0.475	281,500
2021-12-14	0.590	0.595	0.585	0.590	0.479	141,400
2021-12-13	0.605	0.605	0.590	0.590	0.479	142,600
2021-12-10	0.615	0.620	0.590	0.610	0.495	227,200
2021-12-09	0.595	0.610	0.595	0.610	0.495	126,700
2021-12-08	0.595	0.595	0.585	0.590	0.479	261,300
2021-12-07	0.570	0.600	0.570	0.600	0.487	288,700
2021-12-06	0.570	0.580	0.570	0.575	0.467	407,900
2021-12-02	0.585	0.585	0.575	0.580	0.471	768,100
2021-12-01	0.590	0.595	0.585	0.590	0.479	870,500
2021-11-30	0.600	0.615	0.595	0.595	0.483	632,700
2021-11-29	0.590	0.600	0.585	0.590	0.479	936,900
2021-11-26	0.620	0.630	0.580	0.600	0.487	1,967,000
2021-11-25	0.640	0.640	0.620	0.630	0.512	185,900
2021-11-24	0.645	0.645	0.630	0.640	0.520	389,700
2021-11-23	0.650	0.650	0.630	0.630	0.512	321,000
2021-11-22	0.645	0.650	0.625	0.650	0.528	1,370,500
2021-11-19	0.630	0.635	0.620	0.620	0.503	283,400
2021-11-18	0.615	0.630	0.615	0.630	0.512	421,000
2021-11-17	0.650	0.650	0.610	0.630	0.512	1,214,000
2021-11-16	0.660	0.660	0.645	0.645	0.524	765,200
2021-11-15	0.680	0.680	0.665	0.670	0.532	1,109,500
2021-11-12	0.645	0.675	0.645	0.670	0.532	1,714,900
2021-11-11	0.645	0.650	0.635	0.650	0.516	1,429,400
2021-11-10	0.660	0.660	0.645	0.650	0.516	1,670,400
2021-11-09	0.685	0.685	0.650	0.665	0.528	2,074,900
2021-11-08	0.675	0.690	0.665	0.685	0.544	2,306,400
2021-11-05	0.700	0.700	0.665	0.670	0.532	1,920,900

← NewerPage 20 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.