JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.570	0.570	0.565	0.570	0.515	24,500
2025-04-25	0.565	0.570	0.565	0.570	0.515	153,400
2025-04-24	0.570	0.575	0.560	0.565	0.510	102,000
2025-04-17	0.560	0.560	0.560	0.560	0.506	82,100
2025-04-16	0.555	0.560	0.555	0.560	0.506	34,500
2025-04-15	0.570	0.570	0.560	0.565	0.510	29,100
2025-04-14	0.555	0.565	0.555	0.565	0.510	81,500
2025-04-11	0.545	0.560	0.545	0.560	0.506	15,900
2025-04-10	0.565	0.565	0.550	0.560	0.506	153,000
2025-04-09	0.565	0.565	0.540	0.565	0.510	49,300
2025-04-08	0.535	0.575	0.535	0.570	0.515	148,700
2025-04-07	0.560	0.595	0.540	0.545	0.492	130,000
2025-04-04	0.580	0.580	0.560	0.560	0.506	23,500
2025-04-03	0.590	0.590	0.590	0.590	0.533	5,700
2025-04-02	0.600	0.600	0.585	0.595	0.538	22,100
2025-03-28	0.595	0.595	0.595	0.595	0.538	1,000
2025-03-26	0.590	0.595	0.590	0.595	0.538	26,200
2025-03-25	0.590	0.590	0.580	0.580	0.524	23,000
2025-03-24	0.590	0.590	0.580	0.580	0.524	46,900
2025-03-20	0.580	0.595	0.580	0.590	0.533	36,900
2025-03-19	0.580	0.590	0.580	0.590	0.533	46,200
2025-03-17	0.585	0.585	0.585	0.585	0.529	4,000
2025-03-14	0.585	0.590	0.580	0.590	0.533	199,200
2025-03-13	0.595	0.595	0.585	0.585	0.529	5,000
2025-03-12	0.585	0.585	0.580	0.580	0.524	3,000
2025-03-11	0.600	0.600	0.585	0.585	0.529	205,600
2025-03-10	0.600	0.600	0.600	0.600	0.542	4,100
2025-03-07	0.600	0.600	0.600	0.600	0.542	300
2025-03-06	0.600	0.600	0.600	0.600	0.542	23,000
2025-03-05	0.610	0.610	0.605	0.605	0.547	26,000
2025-03-04	0.610	0.615	0.605	0.610	0.551	174,900
2025-03-03	0.610	0.615	0.610	0.615	0.556	45,600
2025-02-28	0.625	0.625	0.610	0.610	0.551	170,900
2025-02-27	0.620	0.620	0.615	0.615	0.556	105,000
2025-02-26	0.615	0.620	0.615	0.620	0.560	29,200
2025-02-25	0.620	0.620	0.620	0.620	0.560	10,000
2025-02-24	0.620	0.620	0.615	0.620	0.560	117,700
2025-02-21	0.620	0.620	0.620	0.620	0.560	20,200
2025-02-20	0.620	0.620	0.620	0.620	0.560	56,000
2025-02-19	0.635	0.635	0.620	0.620	0.560	164,100
2025-02-18	0.630	0.640	0.630	0.640	0.578	3,200
2025-02-17	0.630	0.635	0.630	0.630	0.569	33,700
2025-02-14	0.630	0.630	0.630	0.630	0.569	10,000
2025-02-13	0.630	0.640	0.630	0.640	0.578	22,400
2025-02-12	0.630	0.650	0.630	0.650	0.587	7,100
2025-02-10	0.640	0.645	0.635	0.645	0.583	14,000
2025-02-07	0.630	0.630	0.630	0.630	0.569	8,500
2025-02-06	0.630	0.630	0.630	0.630	0.569	39,200
2025-02-05	0.630	0.630	0.630	0.630	0.569	68,300
2025-02-04	0.625	0.630	0.625	0.630	0.569	139,900
2025-02-03	0.620	0.630	0.620	0.630	0.569	118,400
2025-01-31	0.625	0.625	0.625	0.625	0.565	41,000
2025-01-28	0.630	0.630	0.625	0.625	0.565	59,000
2025-01-27	0.630	0.630	0.630	0.630	0.569	28,000
2025-01-24	0.630	0.630	0.630	0.630	0.569	2,100
2025-01-23	0.640	0.640	0.640	0.640	0.578	12,100
2025-01-22	0.640	0.640	0.640	0.640	0.578	33,600
2025-01-21	0.635	0.645	0.635	0.645	0.583	30,700
2025-01-20	0.625	0.640	0.625	0.635	0.574	12,900
2025-01-17	0.640	0.640	0.635	0.635	0.574	10,800

← NewerPage 7 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.