Jade Marvel Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.310	0.310	0.245	0.265	0.265	62,352,102
2022-09-01	0.445	0.445	0.270	0.310	0.310	108,857,906
2022-08-30	0.775	0.780	0.505	0.505	0.505	34,044,199
2022-08-29	0.825	0.830	0.800	0.805	0.805	34,775,000
2022-08-26	0.845	0.850	0.830	0.835	0.835	19,600,801
2022-08-25	0.850	0.850	0.840	0.845	0.845	41,322,301
2022-08-24	0.835	0.845	0.835	0.840	0.840	30,701,199
2022-08-23	0.840	0.840	0.835	0.835	0.835	25,873,500
2022-08-22	0.830	0.835	0.830	0.835	0.835	27,160,000
2022-08-19	0.825	0.835	0.825	0.830	0.830	26,351,801
2022-08-18	0.835	0.840	0.830	0.830	0.830	28,830,400
2022-08-17	0.845	0.845	0.830	0.835	0.835	24,412,600
2022-08-16	0.845	0.845	0.835	0.845	0.845	28,638,000
2022-08-15	0.830	0.845	0.830	0.835	0.835	22,641,400
2022-08-12	0.835	0.845	0.835	0.835	0.835	20,925,900
2022-08-11	0.825	0.840	0.825	0.835	0.835	22,090,600
2022-08-10	0.825	0.845	0.820	0.825	0.825	31,805,199
2022-08-09	0.850	0.850	0.815	0.815	0.815	5,973,700
2022-08-08	0.865	0.870	0.860	0.865	0.865	28,067,801
2022-08-05	0.870	0.870	0.860	0.865	0.865	24,441,199
2022-08-04	0.855	0.870	0.855	0.870	0.870	22,240,199
2022-08-03	0.855	0.860	0.850	0.855	0.855	20,085,699
2022-08-02	0.855	0.860	0.845	0.850	0.850	30,096,100
2022-08-01	0.840	0.855	0.840	0.855	0.855	27,412,301
2022-07-29	0.845	0.850	0.835	0.835	0.835	20,517,801
2022-07-28	0.850	0.850	0.845	0.845	0.845	22,607,100
2022-07-27	0.855	0.855	0.845	0.850	0.850	23,782,500
2022-07-26	0.850	0.860	0.850	0.855	0.855	25,842,801
2022-07-25	0.855	0.855	0.845	0.850	0.850	11,189,600
2022-07-22	0.845	0.860	0.845	0.855	0.855	25,607,400
2022-07-21	0.850	0.855	0.840	0.840	0.840	20,880,600
2022-07-20	0.850	0.855	0.845	0.845	0.845	20,914,600
2022-07-19	0.855	0.855	0.845	0.850	0.850	23,748,801
2022-07-18	0.860	0.865	0.850	0.850	0.850	21,748,600
2022-07-15	0.850	0.870	0.850	0.855	0.855	18,558,801
2022-07-14	0.840	0.860	0.840	0.845	0.845	28,512,000
2022-07-13	0.850	0.855	0.845	0.845	0.845	20,212,400
2022-07-12	0.855	0.875	0.840	0.855	0.855	21,432,000
2022-07-08	0.865	0.885	0.845	0.865	0.865	25,268,500
2022-07-07	0.915	0.920	0.810	0.865	0.865	41,360,199
2022-07-06	0.910	0.920	0.905	0.915	0.915	31,821,000
2022-07-05	0.910	0.920	0.900	0.905	0.905	23,115,400
2022-07-04	0.910	0.915	0.905	0.910	0.910	33,781,898
2022-07-01	0.910	0.915	0.905	0.910	0.910	32,495,199
2022-06-30	0.910	0.920	0.900	0.910	0.910	12,773,400
2022-06-29	0.915	0.925	0.900	0.910	0.910	35,198,301
2022-06-28	0.910	0.920	0.895	0.910	0.910	38,571,500
2022-06-27	0.920	0.920	0.910	0.910	0.910	11,796,700
2022-06-24	0.905	0.920	0.905	0.920	0.920	31,455,000
2022-06-23	0.910	0.915	0.905	0.905	0.905	19,920,500
2022-06-22	0.895	0.915	0.895	0.910	0.910	27,447,699
2022-06-21	0.895	0.900	0.890	0.895	0.895	23,115,400
2022-06-20	0.905	0.905	0.890	0.890	0.890	31,694,699
2022-06-17	0.900	0.900	0.890	0.895	0.895	2,070,000
2022-06-16	0.910	0.915	0.900	0.900	0.900	35,809,500
2022-06-15	0.900	0.910	0.900	0.905	0.905	19,575,100
2022-06-14	0.885	0.915	0.885	0.900	0.900	19,947,900
2022-06-13	0.900	0.915	0.890	0.890	0.890	16,567,600
2022-06-10	0.900	0.915	0.895	0.900	0.900	16,456,600
2022-06-09	0.920	0.920	0.895	0.900	0.900	22,233,400

← NewerPage 18 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.