Jade Marvel Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.925	0.930	0.910	0.915	0.915	11,317,100
2022-06-07	0.920	0.930	0.915	0.925	0.925	21,837,301
2022-06-03	0.915	0.920	0.905	0.910	0.910	5,736,000
2022-06-02	0.920	0.925	0.915	0.915	0.915	20,924,801
2022-06-01	0.905	0.920	0.900	0.910	0.910	12,647,800
2022-05-31	0.910	0.930	0.900	0.905	0.905	14,937,100
2022-05-30	0.920	0.925	0.905	0.910	0.910	9,122,800
2022-05-27	0.920	0.925	0.910	0.915	0.915	12,109,900
2022-05-26	0.910	0.925	0.910	0.915	0.915	13,253,000
2022-05-25	0.905	0.920	0.905	0.910	0.910	3,751,200
2022-05-24	0.920	0.930	0.905	0.905	0.905	22,407,199
2022-05-23	0.920	0.930	0.910	0.915	0.915	9,421,400
2022-05-20	0.900	0.925	0.900	0.915	0.915	17,573,900
2022-05-19	0.905	0.915	0.890	0.900	0.900	5,965,100
2022-05-18	0.915	0.920	0.900	0.910	0.910	15,301,000
2022-05-17	0.915	0.925	0.910	0.915	0.915	7,220,100
2022-05-13	0.905	0.920	0.900	0.920	0.920	4,015,400
2022-05-12	0.915	0.930	0.900	0.905	0.905	19,258,600
2022-05-11	0.910	0.920	0.905	0.915	0.915	6,711,400
2022-05-10	0.905	0.920	0.890	0.915	0.915	10,917,200
2022-05-09	0.865	0.915	0.865	0.905	0.905	14,833,200
2022-05-06	0.910	0.910	0.850	0.860	0.860	7,090,400
2022-05-05	0.930	0.935	0.905	0.920	0.920	15,802,700
2022-04-29	0.930	0.935	0.925	0.930	0.930	7,851,900
2022-04-28	0.920	0.930	0.920	0.925	0.925	12,683,100
2022-04-27	0.920	0.930	0.910	0.915	0.915	5,118,600
2022-04-26	0.920	0.935	0.920	0.920	0.920	11,396,500
2022-04-25	0.910	0.930	0.910	0.915	0.915	10,162,800
2022-04-22	0.910	0.925	0.905	0.920	0.920	8,245,100
2022-04-21	0.905	0.920	0.905	0.915	0.915	11,368,800
2022-04-20	0.905	0.920	0.900	0.900	0.900	1,675,300
2022-04-18	0.900	0.930	0.900	0.905	0.905	14,722,900
2022-04-15	0.890	0.915	0.890	0.905	0.905	5,886,800
2022-04-14	0.905	0.905	0.885	0.895	0.895	1,602,700
2022-04-13	0.870	0.920	0.870	0.900	0.900	21,921,801
2022-04-12	0.850	0.875	0.850	0.870	0.870	2,275,900
2022-04-11	0.885	0.890	0.855	0.855	0.855	9,215,500
2022-04-08	0.845	0.910	0.830	0.880	0.880	19,094,801
2022-04-07	0.835	0.845	0.810	0.845	0.845	7,653,300
2022-04-06	0.810	0.840	0.805	0.835	0.835	14,139,300
2022-04-05	0.825	0.825	0.805	0.810	0.810	1,975,700
2022-04-04	0.815	0.830	0.800	0.820	0.820	11,449,800
2022-04-01	0.800	0.820	0.795	0.810	0.810	18,368,801
2022-03-31	0.795	0.800	0.785	0.800	0.800	9,064,900
2022-03-30	0.775	0.795	0.775	0.795	0.795	9,893,400
2022-03-29	0.780	0.785	0.760	0.780	0.780	26,924,100
2022-03-28	0.780	0.780	0.770	0.780	0.780	6,520,500
2022-03-25	0.775	0.780	0.765	0.770	0.770	7,094,300
2022-03-24	0.760	0.780	0.750	0.770	0.770	29,028,100
2022-03-23	0.770	0.770	0.755	0.755	0.755	1,428,900
2022-03-22	0.770	0.770	0.755	0.770	0.770	8,691,800
2022-03-21	0.760	0.775	0.760	0.770	0.770	31,434,500
2022-03-18	0.765	0.765	0.750	0.755	0.755	714,800
2022-03-17	0.760	0.770	0.750	0.760	0.760	19,483,600
2022-03-16	0.740	0.765	0.735	0.750	0.750	25,236,801
2022-03-15	0.760	0.770	0.735	0.735	0.735	9,567,000
2022-03-14	0.750	0.770	0.750	0.755	0.755	10,939,100
2022-03-11	0.760	0.770	0.740	0.755	0.755	21,124,801
2022-03-10	0.760	0.765	0.745	0.755	0.755	5,916,300
2022-03-09	0.760	0.765	0.745	0.755	0.755	14,959,600

← NewerPage 19 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.