JAG Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.740	0.750	0.740	0.750	0.678	31,000
2024-10-18	0.740	0.750	0.740	0.740	0.669	88,500
2024-10-17	0.765	0.765	0.750	0.760	0.687	418,300
2024-10-16	0.750	0.750	0.740	0.750	0.678	234,100
2024-10-15	0.760	0.760	0.750	0.750	0.678	380,900
2024-10-11	0.750	0.760	0.745	0.760	0.687	411,100
2024-10-10	0.750	0.750	0.745	0.750	0.678	94,700
2024-10-09	0.750	0.760	0.745	0.750	0.678	125,300
2024-10-08	0.745	0.745	0.745	0.745	0.673	77,500
2024-10-07	0.750	0.760	0.750	0.750	0.678	23,400
2024-10-04	0.750	0.760	0.750	0.760	0.687	27,900
2024-10-03	0.750	0.760	0.750	0.760	0.687	58,900
2024-10-02	0.745	0.760	0.745	0.760	0.687	48,700
2024-10-01	0.745	0.750	0.745	0.750	0.678	70,500
2024-09-30	0.750	0.755	0.750	0.750	0.678	127,000
2024-09-27	0.770	0.790	0.750	0.750	0.678	639,000
2024-09-26	0.790	0.805	0.790	0.800	0.691	261,700
2024-09-25	0.805	0.805	0.795	0.795	0.687	241,900
2024-09-24	0.805	0.810	0.805	0.805	0.695	62,500
2024-09-23	0.820	0.820	0.805	0.810	0.700	126,700
2024-09-20	0.815	0.830	0.810	0.815	0.704	201,500
2024-09-19	0.820	0.830	0.810	0.815	0.704	312,300
2024-09-18	0.785	0.840	0.785	0.820	0.708	1,287,100
2024-09-17	0.775	0.790	0.775	0.785	0.678	74,200
2024-09-13	0.780	0.790	0.770	0.775	0.670	105,500
2024-09-12	0.780	0.785	0.770	0.780	0.674	31,000
2024-09-11	0.770	0.770	0.765	0.765	0.661	129,600
2024-09-10	0.770	0.790	0.770	0.775	0.670	149,400
2024-09-09	0.760	0.760	0.760	0.760	0.657	43,700
2024-09-06	0.770	0.770	0.755	0.760	0.657	179,700
2024-09-05	0.770	0.780	0.765	0.770	0.665	243,100
2024-09-04	0.760	0.770	0.750	0.770	0.665	205,500
2024-09-03	0.770	0.780	0.770	0.770	0.665	96,000
2024-09-02	0.765	0.775	0.760	0.765	0.661	115,400
2024-08-30	0.755	0.760	0.740	0.750	0.648	107,000
2024-08-29	0.745	0.750	0.735	0.735	0.635	278,100
2024-08-28	0.755	0.765	0.745	0.765	0.661	549,100
2024-08-27	0.755	0.775	0.755	0.765	0.661	188,600
2024-08-26	0.775	0.775	0.750	0.755	0.652	90,400
2024-08-23	0.740	0.775	0.735	0.745	0.644	164,900
2024-08-22	0.750	0.750	0.735	0.740	0.639	149,500
2024-08-21	0.745	0.750	0.735	0.745	0.644	195,200
2024-08-20	0.740	0.745	0.735	0.745	0.644	134,000
2024-08-19	0.765	0.765	0.740	0.740	0.639	155,600
2024-08-16	0.740	0.750	0.735	0.750	0.648	37,300
2024-08-15	0.745	0.745	0.730	0.735	0.635	167,400
2024-08-14	0.745	0.745	0.730	0.745	0.644	228,800
2024-08-13	0.775	0.775	0.730	0.745	0.644	428,000
2024-08-12	0.740	0.745	0.740	0.740	0.639	322,300
2024-08-09	0.745	0.745	0.735	0.740	0.639	492,100
2024-08-08	0.735	0.735	0.720	0.730	0.631	613,500
2024-08-07	0.700	0.735	0.700	0.735	0.635	532,000
2024-08-06	0.695	0.725	0.695	0.710	0.613	1,087,600
2024-08-05	0.770	0.770	0.680	0.695	0.600	1,565,400
2024-08-02	0.815	0.815	0.780	0.780	0.674	1,427,300
2024-08-01	0.815	0.845	0.815	0.825	0.713	1,751,300
2024-07-31	0.790	0.805	0.785	0.805	0.695	538,700
2024-07-30	0.780	0.790	0.780	0.790	0.683	212,100
2024-07-29	0.785	0.785	0.780	0.780	0.674	329,600
2024-07-26	0.800	0.800	0.780	0.785	0.678	82,200

← NewerPage 9 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.