JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.365	0.370	0.360	0.370	0.305	6,159,722
2024-05-14	0.360	0.370	0.355	0.365	0.301	4,957,202
2024-05-13	0.350	0.365	0.350	0.360	0.297	6,221,162
2024-05-10	0.350	0.355	0.350	0.350	0.289	5,971,202
2024-05-09	0.350	0.355	0.345	0.350	0.289	6,686,643
2024-05-08	0.345	0.355	0.340	0.345	0.284	8,170,203
2024-05-07	0.340	0.345	0.335	0.340	0.280	5,857,202
2024-05-06	0.340	0.340	0.335	0.340	0.280	4,532,762
2024-05-03	0.340	0.345	0.335	0.340	0.280	2,892,361
2024-05-02	0.345	0.345	0.335	0.340	0.280	4,655,522
2024-04-30	0.340	0.345	0.340	0.340	0.280	3,429,841
2024-04-29	0.340	0.345	0.335	0.340	0.280	7,845,723
2024-04-26	0.340	0.345	0.335	0.340	0.280	2,777,041
2024-04-25	0.330	0.340	0.330	0.340	0.280	4,900,562
2024-04-24	0.325	0.335	0.325	0.330	0.272	8,616,723
2024-04-23	0.325	0.330	0.325	0.325	0.268	3,442,801
2024-04-22	0.325	0.330	0.325	0.325	0.268	2,281,921
2024-04-19	0.325	0.330	0.320	0.320	0.264	7,032,843
2024-04-18	0.330	0.330	0.325	0.325	0.268	847,560
2024-04-17	0.330	0.330	0.325	0.325	0.268	634,320
2024-04-16	0.325	0.330	0.320	0.330	0.272	8,247,363
2024-04-15	0.320	0.325	0.320	0.320	0.264	2,470,921
2024-04-12	0.325	0.325	0.320	0.325	0.268	1,334,041
2024-04-09	0.320	0.330	0.320	0.325	0.268	6,303,002
2024-04-08	0.320	0.320	0.315	0.320	0.264	396,240
2024-04-05	0.315	0.325	0.315	0.320	0.264	6,894,243
2024-04-04	0.320	0.320	0.315	0.320	0.264	4,662,962
2024-04-03	0.320	0.320	0.315	0.320	0.264	651,360
2024-04-02	0.320	0.320	0.315	0.320	0.264	7,206,723
2024-04-01	0.310	0.315	0.310	0.315	0.260	6,073,562
2024-03-29	0.305	0.315	0.305	0.310	0.256	5,846,042
2024-03-27	0.310	0.310	0.305	0.305	0.251	1,498,321
2024-03-26	0.300	0.310	0.300	0.310	0.256	4,205,762
2024-03-25	0.305	0.305	0.300	0.300	0.247	479,640
2024-03-22	0.295	0.305	0.295	0.305	0.251	2,234,401
2024-03-21	0.295	0.300	0.295	0.295	0.243	3,373,441
2024-03-20	0.295	0.295	0.290	0.290	0.239	543,600
2024-03-19	0.300	0.300	0.290	0.295	0.243	6,767,883
2024-03-18	0.300	0.300	0.295	0.295	0.243	3,012,241
2024-03-15	0.300	0.300	0.290	0.295	0.243	3,400,561
2024-03-14	0.350	0.355	0.295	0.300	0.247	32,859,374
2024-03-13	0.340	0.350	0.340	0.345	0.284	7,896,003
2024-03-12	0.340	0.345	0.335	0.345	0.284	9,084,723
2024-03-11	0.325	0.340	0.325	0.340	0.280	6,108,122
2024-03-08	0.330	0.335	0.325	0.330	0.272	5,248,802
2024-03-07	0.320	0.330	0.315	0.330	0.272	4,389,242
2024-03-06	0.315	0.325	0.315	0.315	0.260	4,054,322
2024-03-05	0.315	0.320	0.315	0.320	0.264	4,366,922
2024-03-04	0.315	0.325	0.315	0.320	0.264	2,176,921
2024-03-01	0.310	0.325	0.310	0.315	0.260	11,937,605
2024-02-29	0.300	0.315	0.295	0.310	0.256	5,826,722
2024-02-28	0.300	0.305	0.300	0.305	0.251	1,422,361
2024-02-27	0.340	0.345	0.295	0.300	0.247	30,900,132
2024-02-26	0.330	0.345	0.330	0.345	0.284	8,891,763
2024-02-23	0.335	0.340	0.330	0.335	0.276	6,677,763
2024-02-22	0.320	0.335	0.315	0.330	0.272	14,402,046
2024-02-21	0.320	0.325	0.315	0.320	0.264	6,055,082
2024-02-20	0.310	0.320	0.310	0.320	0.264	8,733,003
2024-02-19	0.305	0.315	0.305	0.315	0.260	6,723,363
2024-02-16	0.300	0.305	0.300	0.305	0.251	240

← NewerPage 11 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0020 MYR
2026-06-10	0.0020 MYR
2022-03-09	0.0050 MYR

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