Jade Marvel Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.305	0.310	0.300	0.305	0.305	4,411,000
2023-03-03	0.305	0.310	0.300	0.305	0.305	2,226,200
2023-03-02	0.305	0.310	0.300	0.305	0.305	32,393,000
2023-03-01	0.300	0.310	0.295	0.300	0.300	4,168,200
2023-02-28	0.300	0.310	0.295	0.300	0.300	4,596,900
2023-02-27	0.300	0.310	0.300	0.305	0.305	27,412,801
2023-02-24	0.300	0.300	0.290	0.290	0.290	1,586,300
2023-02-23	0.305	0.310	0.295	0.300	0.300	5,058,800
2023-02-22	0.295	0.310	0.295	0.305	0.305	22,093,199
2023-02-21	0.310	0.310	0.285	0.295	0.295	18,836,699
2023-02-20	0.305	0.315	0.305	0.310	0.310	15,418,200
2023-02-17	0.305	0.310	0.300	0.305	0.305	14,252,300
2023-02-16	0.280	0.310	0.275	0.300	0.300	13,435,700
2023-02-15	0.285	0.285	0.275	0.275	0.275	2,660,200
2023-02-14	0.270	0.280	0.270	0.280	0.280	3,126,500
2023-02-13	0.280	0.280	0.270	0.270	0.270	3,431,500
2023-02-10	0.280	0.285	0.275	0.280	0.280	1,533,600
2023-02-09	0.280	0.285	0.275	0.280	0.280	4,576,400
2023-02-08	0.285	0.285	0.280	0.280	0.280	2,694,400
2023-02-07	0.285	0.290	0.280	0.280	0.280	2,897,400
2023-02-03	0.300	0.300	0.280	0.285	0.285	15,820,100
2023-02-02	0.315	0.315	0.300	0.300	0.300	7,037,200
2023-01-31	0.320	0.325	0.305	0.315	0.315	8,936,600
2023-01-30	0.310	0.330	0.310	0.320	0.320	50,616,801
2023-01-27	0.315	0.315	0.300	0.305	0.305	2,761,300
2023-01-26	0.310	0.320	0.310	0.310	0.310	8,998,600
2023-01-25	0.310	0.315	0.305	0.305	0.305	11,001,400
2023-01-20	0.305	0.315	0.305	0.305	0.305	881,000
2023-01-19	0.300	0.315	0.300	0.310	0.310	6,924,000
2023-01-18	0.310	0.315	0.305	0.305	0.305	9,994,000
2023-01-17	0.300	0.315	0.300	0.315	0.315	7,238,500
2023-01-16	0.310	0.315	0.300	0.300	0.300	5,946,200
2023-01-13	0.295	0.310	0.290	0.310	0.310	14,271,000
2023-01-12	0.290	0.300	0.280	0.300	0.300	4,231,200
2023-01-11	0.290	0.295	0.285	0.290	0.290	6,040,600
2023-01-10	0.285	0.285	0.275	0.280	0.280	3,966,300
2023-01-09	0.285	0.295	0.280	0.285	0.285	9,454,100
2023-01-06	0.285	0.290	0.280	0.285	0.285	2,322,100
2023-01-05	0.290	0.290	0.285	0.285	0.285	3,917,100
2023-01-04	0.310	0.315	0.285	0.290	0.290	10,320,000
2023-01-03	0.305	0.310	0.300	0.305	0.305	4,181,400
2022-12-30	0.295	0.310	0.290	0.310	0.310	19,615,801
2022-12-29	0.280	0.295	0.280	0.290	0.290	3,555,300
2022-12-28	0.295	0.295	0.280	0.280	0.280	6,307,100
2022-12-27	0.285	0.300	0.285	0.295	0.295	12,244,900
2022-12-23	0.290	0.290	0.270	0.285	0.285	5,585,300
2022-12-22	0.280	0.290	0.275	0.285	0.285	4,727,700
2022-12-21	0.290	0.300	0.275	0.275	0.275	14,838,000
2022-12-20	0.315	0.315	0.285	0.300	0.300	16,972,600
2022-12-19	0.330	0.335	0.310	0.320	0.320	25,037,801
2022-12-16	0.340	0.345	0.320	0.330	0.330	17,485,801
2022-12-15	0.360	0.365	0.335	0.340	0.340	20,041,000
2022-12-14	0.355	0.370	0.345	0.360	0.360	13,036,400
2022-12-13	0.355	0.360	0.330	0.355	0.355	36,256,398
2022-12-12	0.330	0.360	0.325	0.355	0.355	28,922,801
2022-12-09	0.340	0.340	0.325	0.330	0.330	8,869,900
2022-12-08	0.330	0.345	0.325	0.340	0.340	22,668,301
2022-12-07	0.320	0.335	0.305	0.330	0.330	32,334,199
2022-12-06	0.300	0.325	0.300	0.315	0.315	32,899,602
2022-12-05	0.295	0.300	0.290	0.300	0.300	14,968,700

← NewerPage 16 of 21 · 1,238 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.