JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.000	1.000	0.980	0.985	0.941	38,900
2026-04-20	0.980	1.000	0.980	0.990	0.946	81,500
2026-04-17	0.960	0.985	0.960	0.980	0.936	85,100
2026-04-16	0.965	0.985	0.960	0.985	0.941	113,800
2026-04-15	0.985	0.985	0.970	0.985	0.941	186,900
2026-04-14	0.995	0.995	0.990	0.990	0.946	49,300
2026-04-13	1.010	1.010	0.980	0.995	0.950	22,400
2026-04-10	0.990	1.000	0.970	1.000	0.955	382,900
2026-04-09	1.000	1.000	0.990	0.990	0.946	63,000
2026-04-08	1.010	1.010	1.000	1.000	0.955	148,300
2026-04-07	1.000	1.000	0.990	0.990	0.946	297,800
2026-04-06	1.010	1.010	0.990	0.990	0.946	178,200
2026-04-03	0.995	1.010	0.995	1.010	0.965	148,600
2026-04-02	0.980	0.995	0.980	0.995	0.950	192,700
2026-04-01	0.980	0.990	0.975	0.985	0.941	109,800
2026-03-31	0.980	0.985	0.970	0.985	0.941	180,800
2026-03-30	1.010	1.010	0.970	0.985	0.941	222,000
2026-03-27	0.985	1.020	0.975	1.010	0.965	570,900
2026-03-26	0.995	0.995	0.980	0.985	0.941	137,700
2026-03-25	0.990	0.995	0.975	0.995	0.950	597,400
2026-03-24	0.975	0.985	0.950	0.980	0.936	338,900
2026-03-19	0.990	0.990	0.965	0.965	0.922	57,100
2026-03-18	0.960	0.985	0.955	0.985	0.941	997,800
2026-03-17	0.960	0.960	0.955	0.960	0.917	144,000
2026-03-16	0.955	0.960	0.950	0.960	0.917	80,100
2026-03-13	0.970	0.970	0.955	0.955	0.912	64,600
2026-03-12	0.960	0.970	0.955	0.970	0.926	179,900
2026-03-11	0.975	0.975	0.955	0.965	0.922	221,200
2026-03-10	0.950	0.975	0.945	0.970	0.926	909,800
2026-03-09	0.950	0.950	0.900	0.950	0.907	1,542,400
2026-03-06	0.930	0.960	0.930	0.960	0.917	691,800
2026-03-05	0.930	0.940	0.920	0.940	0.898	217,000
2026-03-04	0.930	0.935	0.920	0.930	0.888	788,100
2026-03-03	0.930	0.955	0.930	0.930	0.888	91,200
2026-03-02	0.940	0.945	0.930	0.930	0.888	213,400
2026-02-27	0.940	0.950	0.930	0.950	0.907	629,100
2026-02-26	0.955	0.955	0.940	0.940	0.898	82,400
2026-02-25	0.935	0.960	0.935	0.955	0.912	115,400
2026-02-24	0.965	0.985	0.950	0.955	0.912	112,500
2026-02-23	0.955	1.000	0.950	0.985	0.941	75,900
2026-02-20	0.950	0.960	0.925	0.960	0.917	140,500
2026-02-19	0.955	0.960	0.955	0.960	0.917	64,100
2026-02-16	0.990	0.990	0.955	0.965	0.922	67,300
2026-02-13	0.980	1.030	0.965	0.990	0.946	1,663,400
2026-02-12	0.900	0.980	0.900	0.980	0.936	1,475,500
2026-02-11	0.900	0.910	0.900	0.910	0.869	68,100
2026-02-10	0.900	0.900	0.880	0.900	0.860	142,400
2026-02-09	0.900	0.900	0.885	0.885	0.845	156,600
2026-02-06	0.905	0.905	0.880	0.900	0.860	226,800
2026-02-05	0.920	0.920	0.910	0.915	0.874	267,300
2026-02-04	0.915	0.925	0.915	0.920	0.879	34,800
2026-02-03	0.915	0.930	0.910	0.930	0.888	140,600
2026-01-30	0.920	0.920	0.915	0.915	0.874	52,900
2026-01-29	0.920	0.920	0.920	0.920	0.879	266,100
2026-01-28	0.930	0.930	0.920	0.920	0.879	531,700
2026-01-27	0.940	0.940	0.930	0.930	0.888	261,700
2026-01-26	0.940	0.945	0.935	0.940	0.898	353,800
2026-01-23	0.955	0.960	0.940	0.940	0.898	98,300
2026-01-22	0.965	0.965	0.950	0.950	0.907	113,200
2026-01-21	0.950	0.950	0.950	0.950	0.907	41,500

← NewerPage 3 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.