JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.100	1.100	1.030	1.040	0.993	1,496,000
2025-10-24	1.100	1.110	1.060	1.080	1.032	1,173,100
2025-10-23	1.110	1.120	1.080	1.100	1.051	632,500
2025-10-22	1.130	1.130	1.090	1.120	1.070	1,133,300
2025-10-21	1.090	1.130	1.080	1.120	1.070	2,519,600
2025-10-17	1.110	1.110	1.070	1.080	1.032	1,574,500
2025-10-16	1.170	1.180	1.090	1.110	1.060	2,382,900
2025-10-15	1.140	1.180	1.140	1.150	1.098	2,520,800
2025-10-14	1.080	1.160	1.070	1.120	1.070	2,730,100
2025-10-13	1.020	1.080	1.000	1.080	1.032	2,510,300
2025-10-10	1.100	1.100	1.070	1.070	1.022	543,900
2025-10-09	1.080	1.120	1.060	1.100	1.051	1,554,100
2025-10-08	1.150	1.160	1.060	1.070	1.022	2,193,000
2025-10-07	1.080	1.160	1.030	1.150	1.098	3,972,900
2025-10-06	1.090	1.090	1.030	1.090	1.041	1,373,900
2025-10-03	0.955	1.100	0.950	1.090	1.041	6,315,600
2025-10-02	0.955	0.980	0.920	0.950	0.907	2,873,600
2025-10-01	0.790	0.945	0.790	0.945	0.903	6,252,100
2025-09-30	0.800	0.800	0.785	0.790	0.755	640,300
2025-09-29	0.810	0.815	0.785	0.800	0.764	672,200
2025-09-26	0.815	0.815	0.790	0.805	0.769	811,000
2025-09-25	0.780	0.820	0.780	0.815	0.778	2,578,200
2025-09-24	0.715	0.780	0.710	0.775	0.740	1,936,300
2025-09-23	0.715	0.715	0.705	0.715	0.683	805,100
2025-09-22	0.710	0.720	0.700	0.715	0.683	892,000
2025-09-19	0.705	0.710	0.700	0.700	0.669	211,000
2025-09-18	0.710	0.715	0.690	0.705	0.673	486,700
2025-09-17	0.725	0.740	0.725	0.740	0.669	511,800
2025-09-12	0.750	0.750	0.710	0.720	0.651	779,800
2025-09-11	0.750	0.750	0.740	0.750	0.678	357,600
2025-09-10	0.750	0.760	0.750	0.750	0.678	411,700
2025-09-09	0.750	0.755	0.750	0.750	0.678	334,000
2025-09-08	0.760	0.760	0.750	0.760	0.687	161,900
2025-09-04	0.765	0.765	0.755	0.760	0.687	67,600
2025-09-03	0.760	0.765	0.750	0.765	0.691	461,100
2025-09-02	0.775	0.775	0.755	0.765	0.691	383,200
2025-08-29	0.765	0.770	0.750	0.765	0.691	559,400
2025-08-28	0.750	0.800	0.745	0.760	0.687	4,398,700
2025-08-27	0.750	0.755	0.745	0.750	0.678	189,500
2025-08-26	0.750	0.750	0.740	0.750	0.678	80,200
2025-08-25	0.735	0.750	0.735	0.750	0.678	58,000
2025-08-22	0.735	0.745	0.735	0.740	0.669	177,100
2025-08-21	0.750	0.750	0.735	0.745	0.673	269,700
2025-08-20	0.755	0.760	0.750	0.755	0.682	155,300
2025-08-19	0.750	0.760	0.750	0.760	0.687	473,400
2025-08-18	0.720	0.750	0.720	0.740	0.669	454,700
2025-08-15	0.720	0.730	0.715	0.720	0.651	375,400
2025-08-14	0.715	0.720	0.715	0.720	0.651	119,300
2025-08-13	0.715	0.720	0.710	0.715	0.646	176,800
2025-08-12	0.715	0.735	0.705	0.705	0.637	1,019,900
2025-08-11	0.685	0.720	0.685	0.715	0.646	493,800
2025-08-08	0.685	0.685	0.685	0.685	0.619	28,000
2025-08-07	0.675	0.690	0.675	0.690	0.623	142,800
2025-08-06	0.675	0.680	0.670	0.675	0.610	70,900
2025-08-05	0.670	0.675	0.670	0.675	0.610	14,300
2025-08-04	0.675	0.675	0.670	0.675	0.610	38,000
2025-08-01	0.680	0.680	0.670	0.680	0.614	7,700
2025-07-31	0.665	0.680	0.665	0.680	0.614	37,300
2025-07-30	0.665	0.675	0.665	0.675	0.610	26,900
2025-07-29	0.675	0.675	0.670	0.675	0.610	31,000

← NewerPage 5 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.