JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.950	0.950	0.940	0.950	0.907	284,500
2026-01-19	0.965	0.965	0.935	0.955	0.912	494,500
2026-01-16	0.965	0.980	0.965	0.970	0.926	74,900
2026-01-15	0.980	1.000	0.970	0.970	0.926	577,300
2026-01-14	0.960	0.975	0.960	0.970	0.926	180,400
2026-01-13	0.955	0.975	0.955	0.955	0.912	89,800
2026-01-12	0.950	0.975	0.940	0.960	0.917	364,300
2026-01-09	0.965	0.965	0.945	0.960	0.917	169,900
2026-01-08	0.955	0.965	0.950	0.960	0.917	90,000
2026-01-07	0.965	0.970	0.950	0.955	0.912	393,800
2026-01-06	0.975	0.975	0.965	0.975	0.931	281,300
2026-01-05	0.960	0.975	0.950	0.970	0.926	214,000
2026-01-02	0.975	0.975	0.960	0.970	0.926	153,100
2025-12-31	0.960	0.980	0.945	0.975	0.931	236,400
2025-12-30	0.990	0.995	0.955	0.960	0.917	388,600
2025-12-29	0.955	0.990	0.955	0.990	0.946	488,400
2025-12-26	0.980	1.010	0.950	0.955	0.912	308,800
2025-12-24	1.020	1.020	0.975	0.980	0.936	287,900
2025-12-23	0.965	1.030	0.965	1.020	0.974	1,171,700
2025-12-22	0.940	0.985	0.935	0.965	0.922	524,100
2025-12-19	0.925	0.940	0.915	0.935	0.893	376,800
2025-12-18	0.855	0.925	0.855	0.925	0.883	486,800
2025-12-17	0.855	0.890	0.855	0.870	0.831	337,900
2025-12-16	0.845	0.870	0.845	0.870	0.831	265,000
2025-12-15	0.840	0.870	0.840	0.870	0.831	99,300
2025-12-12	0.875	0.875	0.850	0.870	0.831	142,900
2025-12-11	0.820	0.870	0.815	0.865	0.826	545,200
2025-12-10	0.815	0.825	0.815	0.815	0.778	101,800
2025-12-09	0.820	0.825	0.805	0.815	0.778	218,300
2025-12-08	0.805	0.830	0.805	0.825	0.788	656,900
2025-12-05	0.815	0.815	0.810	0.810	0.774	145,500
2025-12-04	0.800	0.840	0.800	0.825	0.788	365,600
2025-12-03	0.810	0.815	0.790	0.800	0.764	129,700
2025-12-02	0.800	0.820	0.790	0.810	0.774	445,200
2025-12-01	0.810	0.810	0.760	0.795	0.759	514,500
2025-11-28	0.835	0.835	0.800	0.810	0.774	1,182,400
2025-11-27	0.860	0.875	0.835	0.835	0.798	3,177,200
2025-11-26	0.925	0.940	0.920	0.935	0.893	380,600
2025-11-25	0.900	0.940	0.900	0.925	0.883	620,000
2025-11-24	0.895	0.900	0.895	0.900	0.860	185,500
2025-11-21	0.920	0.920	0.890	0.895	0.855	662,200
2025-11-20	0.925	0.945	0.925	0.935	0.893	340,900
2025-11-19	0.910	0.940	0.910	0.925	0.883	435,100
2025-11-18	0.935	0.960	0.915	0.925	0.883	475,000
2025-11-17	0.955	0.975	0.940	0.960	0.917	618,700
2025-11-14	1.000	1.000	0.945	0.945	0.903	961,700
2025-11-13	1.030	1.030	1.000	1.010	0.965	477,800
2025-11-12	1.000	1.060	0.995	1.030	0.984	2,017,000
2025-11-11	0.910	1.020	0.910	1.000	0.955	3,182,800
2025-11-10	0.870	0.915	0.870	0.905	0.864	743,100
2025-11-07	0.875	0.880	0.855	0.870	0.831	669,700
2025-11-06	0.895	0.900	0.865	0.880	0.840	990,800
2025-11-05	0.885	0.915	0.875	0.900	0.860	880,000
2025-11-04	0.920	0.920	0.890	0.890	0.850	1,549,400
2025-11-03	0.940	0.960	0.915	0.920	0.879	809,400
2025-10-31	0.935	0.960	0.910	0.945	0.903	1,205,400
2025-10-30	0.990	0.990	0.935	0.940	0.898	1,660,800
2025-10-29	0.950	0.990	0.950	0.990	0.946	1,171,800
2025-10-28	1.030	1.040	0.945	0.950	0.907	4,325,400
2025-10-27	1.100	1.100	1.030	1.040	0.993	1,496,000

← NewerPage 4 of 5 · 244 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.