JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.660	0.660	0.640	0.640	0.578	65,900
2025-01-15	0.660	0.665	0.660	0.660	0.596	4,700
2025-01-14	0.660	0.665	0.660	0.665	0.601	34,700
2025-01-13	0.665	0.665	0.665	0.665	0.601	3,000
2025-01-10	0.670	0.680	0.670	0.675	0.610	147,200
2025-01-09	0.675	0.675	0.670	0.670	0.605	39,600
2025-01-08	0.680	0.680	0.675	0.680	0.614	61,300
2025-01-07	0.685	0.685	0.675	0.680	0.614	114,100
2025-01-06	0.680	0.685	0.680	0.685	0.619	200,200
2025-01-03	0.685	0.685	0.680	0.680	0.614	136,100
2025-01-02	0.680	0.685	0.680	0.680	0.614	68,200
2024-12-31	0.680	0.685	0.680	0.680	0.614	153,000
2024-12-30	0.675	0.685	0.675	0.680	0.614	64,500
2024-12-27	0.680	0.680	0.675	0.675	0.610	42,900
2024-12-26	0.680	0.695	0.680	0.695	0.628	53,400
2024-12-24	0.685	0.690	0.685	0.685	0.619	21,400
2024-12-23	0.690	0.695	0.690	0.690	0.623	6,100
2024-12-20	0.690	0.690	0.685	0.685	0.619	31,000
2024-12-19	0.685	0.685	0.685	0.685	0.619	31,000
2024-12-18	0.695	0.695	0.685	0.685	0.619	18,900
2024-12-17	0.690	0.690	0.690	0.690	0.623	1,000
2024-12-16	0.690	0.690	0.685	0.690	0.623	162,000
2024-12-13	0.685	0.695	0.685	0.695	0.628	116,700
2024-12-12	0.690	0.690	0.680	0.690	0.623	100,100
2024-12-11	0.700	0.700	0.690	0.690	0.623	244,600
2024-12-10	0.700	0.720	0.700	0.705	0.637	128,100
2024-12-09	0.700	0.700	0.700	0.700	0.632	1,100
2024-12-06	0.700	0.700	0.695	0.700	0.632	39,400
2024-12-05	0.700	0.705	0.700	0.700	0.632	38,900
2024-12-04	0.700	0.700	0.700	0.700	0.632	12,800
2024-12-03	0.700	0.700	0.700	0.700	0.632	20,000
2024-12-02	0.695	0.695	0.695	0.695	0.628	17,600
2024-11-29	0.695	0.715	0.695	0.695	0.628	16,000
2024-11-28	0.700	0.710	0.700	0.710	0.641	5,500
2024-11-27	0.700	0.705	0.695	0.705	0.637	220,700
2024-11-26	0.695	0.700	0.695	0.695	0.628	152,300
2024-11-25	0.695	0.695	0.690	0.690	0.623	53,000
2024-11-22	0.700	0.700	0.695	0.695	0.628	46,100
2024-11-21	0.710	0.710	0.700	0.700	0.632	38,500
2024-11-20	0.710	0.710	0.705	0.710	0.641	82,900
2024-11-19	0.715	0.715	0.710	0.715	0.646	24,100
2024-11-18	0.710	0.720	0.705	0.720	0.651	103,300
2024-11-15	0.715	0.720	0.710	0.710	0.641	14,100
2024-11-14	0.715	0.720	0.715	0.720	0.651	20,000
2024-11-13	0.715	0.715	0.715	0.715	0.646	109,500
2024-11-12	0.720	0.720	0.715	0.715	0.646	100,000
2024-11-11	0.720	0.725	0.720	0.725	0.655	21,000
2024-11-08	0.720	0.725	0.720	0.725	0.655	20,200
2024-11-07	0.720	0.735	0.720	0.730	0.660	125,900
2024-11-06	0.720	0.720	0.720	0.720	0.651	75,000
2024-11-05	0.720	0.720	0.720	0.720	0.651	115,000
2024-11-04	0.720	0.720	0.720	0.720	0.651	8,800
2024-11-01	0.720	0.720	0.720	0.720	0.651	21,000
2024-10-30	0.735	0.735	0.720	0.720	0.651	49,600
2024-10-29	0.730	0.735	0.730	0.730	0.660	61,000
2024-10-28	0.740	0.750	0.740	0.740	0.669	231,000
2024-10-25	0.740	0.750	0.740	0.740	0.669	49,200
2024-10-24	0.745	0.750	0.740	0.740	0.669	30,100
2024-10-23	0.745	0.760	0.745	0.750	0.678	56,800
2024-10-22	0.750	0.750	0.745	0.750	0.678	40,800

← NewerPage 8 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.