JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.670	0.675	0.670	0.675	0.610	109,600
2025-07-25	0.675	0.675	0.670	0.670	0.605	122,400
2025-07-24	0.680	0.680	0.675	0.675	0.610	105,400
2025-07-23	0.675	0.680	0.675	0.680	0.614	32,500
2025-07-22	0.675	0.675	0.675	0.675	0.610	12,100
2025-07-21	0.675	0.680	0.675	0.680	0.614	115,000
2025-07-18	0.675	0.685	0.670	0.680	0.614	86,900
2025-07-17	0.685	0.690	0.670	0.670	0.605	45,800
2025-07-16	0.680	0.685	0.665	0.670	0.605	304,200
2025-07-15	0.670	0.680	0.670	0.680	0.614	28,800
2025-07-14	0.660	0.665	0.660	0.665	0.601	14,200
2025-07-11	0.680	0.680	0.670	0.670	0.605	50,700
2025-07-10	0.665	0.670	0.665	0.665	0.601	27,300
2025-07-09	0.675	0.680	0.660	0.665	0.601	25,100
2025-07-08	0.675	0.675	0.655	0.675	0.610	44,600
2025-07-07	0.650	0.680	0.650	0.675	0.610	72,200
2025-07-04	0.655	0.655	0.650	0.655	0.592	233,600
2025-07-03	0.650	0.660	0.650	0.650	0.587	20,300
2025-07-02	0.665	0.665	0.660	0.665	0.601	36,400
2025-07-01	0.655	0.665	0.655	0.665	0.601	63,300
2025-06-30	0.650	0.650	0.650	0.650	0.587	22,600
2025-06-26	0.660	0.660	0.650	0.655	0.592	136,800
2025-06-25	0.630	0.660	0.630	0.660	0.596	242,100
2025-06-24	0.610	0.630	0.610	0.630	0.569	264,600
2025-06-23	0.590	0.595	0.590	0.595	0.538	81,000
2025-06-19	0.590	0.595	0.590	0.595	0.538	72,800
2025-06-18	0.590	0.600	0.590	0.595	0.538	95,000
2025-06-17	0.610	0.610	0.580	0.610	0.551	114,100
2025-06-16	0.620	0.620	0.615	0.620	0.560	25,500
2025-06-13	0.620	0.620	0.620	0.620	0.560	1,000
2025-06-12	0.620	0.625	0.620	0.625	0.565	3,000
2025-06-11	0.620	0.625	0.620	0.620	0.560	54,000
2025-06-10	0.620	0.620	0.615	0.615	0.556	97,500
2025-06-09	0.620	0.620	0.620	0.620	0.560	24,000
2025-06-06	0.620	0.635	0.620	0.635	0.574	1,500
2025-06-05	0.615	0.640	0.615	0.635	0.574	43,800
2025-06-04	0.620	0.620	0.620	0.620	0.560	1,000
2025-06-03	0.620	0.620	0.620	0.620	0.560	175,000
2025-05-30	0.635	0.635	0.620	0.625	0.565	49,800
2025-05-29	0.620	0.635	0.615	0.635	0.574	47,400
2025-05-28	0.630	0.630	0.620	0.625	0.565	53,600
2025-05-27	0.620	0.620	0.620	0.620	0.560	2,100
2025-05-26	0.620	0.620	0.620	0.620	0.560	4,000
2025-05-23	0.635	0.635	0.625	0.625	0.565	9,300
2025-05-22	0.640	0.640	0.630	0.630	0.569	35,100
2025-05-21	0.650	0.650	0.635	0.640	0.578	111,200
2025-05-20	0.625	0.625	0.625	0.625	0.565	15,700
2025-05-19	0.615	0.640	0.615	0.640	0.578	21,100
2025-05-16	0.620	0.630	0.620	0.630	0.569	34,000
2025-05-15	0.625	0.630	0.625	0.630	0.569	68,100
2025-05-14	0.600	0.640	0.600	0.620	0.560	43,200
2025-05-13	0.610	0.610	0.605	0.605	0.547	15,800
2025-05-09	0.605	0.605	0.600	0.600	0.542	48,000
2025-05-08	0.575	0.630	0.575	0.630	0.569	69,500
2025-05-07	0.565	0.585	0.565	0.585	0.529	15,500
2025-05-06	0.565	0.580	0.565	0.580	0.524	135,800
2025-05-05	0.565	0.565	0.565	0.565	0.510	5,000
2025-05-02	0.555	0.570	0.555	0.570	0.515	50,900
2025-04-30	0.565	0.570	0.555	0.565	0.510	408,700
2025-04-29	0.585	0.585	0.560	0.560	0.506	309,700

← NewerPage 6 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.