JAG Capital Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.825	0.825	0.810	0.810	0.810	46,300
2026-10-16	0.820	0.820	0.820	0.820	0.820	1,000
2026-10-15	0.840	0.850	0.820	0.830	0.830	207,900
2026-10-14	0.820	0.840	0.820	0.840	0.840	3,100
2026-10-13	0.835	0.840	0.820	0.820	0.820	61,200
2026-10-12	0.840	0.840	0.810	0.840	0.840	24,100
2026-10-09	0.810	0.840	0.805	0.840	0.840	44,000
2026-10-08	0.835	0.835	0.820	0.830	0.830	46,300
2026-10-07	0.815	0.820	0.800	0.810	0.810	83,000
2026-10-06	0.825	0.825	0.810	0.810	0.810	220,500
2026-10-05	0.825	0.835	0.820	0.825	0.825	78,100
2026-10-02	0.835	0.835	0.830	0.830	0.830	18,000
2026-10-01	0.830	0.835	0.830	0.830	0.830	60,200
2026-09-30	0.850	0.850	0.830	0.830	0.830	78,600
2026-09-29	0.840	0.850	0.830	0.835	0.835	27,300
2026-09-28	0.850	0.850	0.840	0.840	0.840	356,700
2026-09-25	0.860	0.860	0.855	0.860	0.860	61,100
2026-09-24	0.865	0.870	0.865	0.870	0.870	63,000
2026-09-23	0.865	0.880	0.865	0.870	0.870	117,500
2026-09-22	0.865	0.865	0.865	0.865	0.865	4,100
2026-09-21	0.865	0.865	0.865	0.865	0.865	1,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.