Jade Marvel Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.715	0.765	0.700	0.760	0.760	14,903,000
2022-03-07	0.755	0.755	0.710	0.720	0.720	5,694,800
2022-03-04	0.735	0.750	0.725	0.750	0.750	19,936,801
2022-03-03	0.720	0.755	0.720	0.730	0.730	5,467,300
2022-03-02	0.730	0.735	0.715	0.720	0.720	4,631,000
2022-03-01	0.710	0.740	0.705	0.735	0.735	19,715,301
2022-02-28	0.700	0.720	0.700	0.705	0.705	7,279,100
2022-02-25	0.705	0.730	0.695	0.700	0.700	4,410,300
2022-02-24	0.710	0.750	0.690	0.705	0.705	21,637,199
2022-02-23	0.705	0.725	0.700	0.710	0.710	9,520,400
2022-02-22	0.660	0.705	0.660	0.700	0.700	10,148,500
2022-02-21	0.750	0.785	0.645	0.650	0.650	28,807,500
2022-02-18	0.770	0.795	0.735	0.740	0.740	5,400,800
2022-02-17	0.800	0.825	0.765	0.770	0.770	5,096,300
2022-02-16	0.780	0.800	0.775	0.795	0.795	6,571,300
2022-02-15	0.770	0.790	0.760	0.770	0.770	5,599,100
2022-02-14	0.775	0.775	0.750	0.760	0.760	5,185,500
2022-02-11	0.750	0.800	0.740	0.780	0.780	12,376,400
2022-02-10	0.740	0.755	0.740	0.745	0.745	8,113,500
2022-02-09	0.735	0.750	0.735	0.740	0.740	4,684,900
2022-02-08	0.740	0.745	0.735	0.735	0.735	3,073,900
2022-02-07	0.735	0.745	0.730	0.735	0.735	6,180,900
2022-02-04	0.715	0.735	0.715	0.725	0.725	4,161,100
2022-02-03	0.735	0.740	0.715	0.715	0.715	3,520,200
2022-01-31	0.730	0.740	0.730	0.735	0.735	6,086,000
2022-01-28	0.730	0.735	0.715	0.735	0.735	4,184,500
2022-01-27	0.710	0.730	0.710	0.730	0.730	8,149,700
2022-01-26	0.705	0.715	0.705	0.710	0.710	4,011,100
2022-01-25	0.700	0.715	0.695	0.710	0.710	4,106,200
2022-01-24	0.710	0.715	0.700	0.700	0.700	2,223,400
2022-01-21	0.690	0.720	0.690	0.710	0.710	9,941,800
2022-01-20	0.685	0.700	0.685	0.695	0.695	3,506,600
2022-01-19	0.690	0.700	0.685	0.685	0.685	1,587,900
2022-01-17	0.685	0.695	0.685	0.690	0.690	4,063,800
2022-01-14	0.685	0.700	0.680	0.680	0.680	5,118,900
2022-01-13	0.695	0.695	0.685	0.685	0.685	2,173,900
2022-01-12	0.690	0.700	0.685	0.700	0.700	6,142,600
2022-01-11	0.680	0.690	0.680	0.685	0.685	3,846,300
2022-01-10	0.680	0.685	0.675	0.680	0.680	3,408,000
2022-01-07	0.660	0.680	0.655	0.680	0.680	3,144,400
2022-01-06	0.660	0.665	0.655	0.665	0.665	945,400
2022-01-05	0.655	0.660	0.645	0.660	0.660	731,400
2022-01-04	0.650	0.660	0.635	0.650	0.650	878,700
2022-01-03	0.655	0.655	0.650	0.650	0.650	408,300
2021-12-31	0.660	0.660	0.655	0.660	0.660	370,800
2021-12-30	0.655	0.665	0.655	0.665	0.665	619,800
2021-12-29	0.660	0.660	0.655	0.660	0.660	837,800
2021-12-28	0.655	0.660	0.645	0.660	0.660	581,500
2021-12-27	0.660	0.660	0.650	0.655	0.655	1,451,800
2021-12-24	0.640	0.660	0.640	0.660	0.660	1,277,600
2021-12-23	0.635	0.645	0.630	0.635	0.635	655,000
2021-12-22	0.655	0.655	0.640	0.645	0.645	856,700
2021-12-21	0.625	0.660	0.610	0.655	0.655	2,955,500
2021-12-20	0.675	0.675	0.630	0.630	0.630	1,507,800
2021-12-17	0.675	0.680	0.665	0.680	0.680	565,100
2021-12-16	0.670	0.675	0.665	0.670	0.670	587,600
2021-12-15	0.660	0.670	0.660	0.670	0.670	483,000
2021-12-14	0.645	0.665	0.645	0.660	0.660	580,100
2021-12-13	0.640	0.650	0.635	0.640	0.640	576,700
2021-12-10	0.625	0.650	0.625	0.640	0.640	796,600

← NewerPage 20 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.