Jade Marvel Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.185	0.190	0.180	0.185	0.185	4,041,300
2023-06-01	0.195	0.195	0.180	0.185	0.185	8,923,500
2023-05-31	0.205	0.210	0.200	0.200	0.200	17,502,900
2023-05-30	0.210	0.215	0.200	0.205	0.205	3,110,200
2023-05-29	0.215	0.220	0.205	0.210	0.210	21,260,400
2023-05-26	0.215	0.220	0.210	0.215	0.215	16,612,699
2023-05-25	0.215	0.215	0.205	0.215	0.215	6,220,700
2023-05-24	0.240	0.245	0.215	0.220	0.220	49,562,699
2023-05-23	0.245	0.245	0.225	0.235	0.235	46,990,801
2023-05-22	0.220	0.255	0.220	0.245	0.245	64,646,801
2023-05-19	0.240	0.240	0.210	0.220	0.220	13,287,200
2023-05-18	0.265	0.265	0.235	0.240	0.240	62,422,301
2023-05-17	0.265	0.270	0.255	0.260	0.260	42,788,000
2023-05-16	0.265	0.265	0.260	0.260	0.260	1,677,600
2023-05-15	0.275	0.285	0.255	0.265	0.265	144,958,094
2023-05-12	0.275	0.275	0.265	0.270	0.270	11,049,100
2023-05-11	0.270	0.275	0.265	0.270	0.270	4,780,900
2023-05-10	0.285	0.295	0.265	0.270	0.270	156,839,812
2023-05-09	0.270	0.280	0.270	0.275	0.275	4,949,400
2023-05-08	0.270	0.275	0.270	0.270	0.270	948,000
2023-05-05	0.285	0.295	0.265	0.270	0.270	129,604,703
2023-05-03	0.275	0.280	0.275	0.280	0.280	1,848,600
2023-05-02	0.280	0.300	0.270	0.280	0.280	40,062,102
2023-04-28	0.275	0.290	0.270	0.275	0.275	118,027,000
2023-04-27	0.265	0.280	0.265	0.280	0.280	5,008,700
2023-04-26	0.265	0.270	0.255	0.265	0.265	9,876,000
2023-04-25	0.280	0.305	0.260	0.265	0.265	131,118,594
2023-04-20	0.285	0.285	0.275	0.275	0.275	5,940,600
2023-04-19	0.295	0.295	0.280	0.285	0.285	30,419,801
2023-04-18	0.300	0.305	0.290	0.300	0.300	76,585,695
2023-04-17	0.300	0.300	0.295	0.300	0.300	16,803,500
2023-04-14	0.300	0.305	0.295	0.295	0.295	30,698,100
2023-04-13	0.300	0.310	0.295	0.300	0.300	67,796,703
2023-04-12	0.305	0.305	0.290	0.300	0.300	36,987,199
2023-04-11	0.310	0.310	0.305	0.310	0.310	36,414,898
2023-04-10	0.310	0.315	0.305	0.310	0.310	65,255,898
2023-04-07	0.310	0.315	0.310	0.315	0.315	1,219,000
2023-04-06	0.310	0.315	0.305	0.310	0.310	23,048,801
2023-04-05	0.310	0.315	0.305	0.315	0.315	61,335,801
2023-04-04	0.310	0.315	0.305	0.310	0.310	13,242,600
2023-04-03	0.310	0.315	0.305	0.310	0.310	27,507,199
2023-03-31	0.310	0.315	0.310	0.310	0.310	41,097,500
2023-03-30	0.305	0.310	0.305	0.310	0.310	30,821,801
2023-03-29	0.295	0.305	0.295	0.305	0.305	13,773,100
2023-03-28	0.300	0.305	0.290	0.295	0.295	45,690,398
2023-03-27	0.300	0.310	0.295	0.300	0.300	40,328,699
2023-03-24	0.295	0.300	0.295	0.295	0.295	1,125,500
2023-03-23	0.310	0.315	0.290	0.295	0.295	65,612,000
2023-03-22	0.305	0.310	0.300	0.310	0.310	26,897,199
2023-03-21	0.310	0.310	0.300	0.300	0.300	1,992,700
2023-03-20	0.310	0.315	0.300	0.310	0.310	71,427,797
2023-03-17	0.300	0.305	0.300	0.300	0.300	2,310,500
2023-03-16	0.300	0.305	0.295	0.295	0.295	483,500
2023-03-15	0.305	0.310	0.295	0.300	0.300	48,264,301
2023-03-14	0.300	0.300	0.290	0.295	0.295	2,288,300
2023-03-13	0.305	0.305	0.295	0.305	0.305	2,620,400
2023-03-10	0.310	0.310	0.305	0.305	0.305	36,986,602
2023-03-09	0.310	0.310	0.305	0.310	0.310	1,625,300
2023-03-08	0.310	0.310	0.305	0.305	0.305	1,578,100
2023-03-07	0.310	0.315	0.310	0.315	0.315	34,366,801

← NewerPage 15 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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