JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.380	0.380	0.365	0.370	0.290	4,104,633
2023-02-22	0.370	0.380	0.370	0.380	0.298	11,644,805
2023-02-21	0.365	0.375	0.360	0.370	0.290	3,880,044
2023-02-20	0.360	0.365	0.360	0.365	0.286	4,642,360
2023-02-17	0.360	0.370	0.355	0.360	0.282	3,720,254
2023-02-16	0.360	0.370	0.360	0.365	0.286	2,842,106
2023-02-15	0.355	0.360	0.355	0.360	0.282	4,741,770
2023-02-14	0.350	0.360	0.345	0.355	0.278	1,301,558
2023-02-13	0.350	0.350	0.345	0.350	0.274	201,853
2023-02-10	0.350	0.355	0.345	0.350	0.274	3,566,654
2023-02-09	0.350	0.355	0.345	0.350	0.274	1,546,737
2023-02-08	0.350	0.350	0.345	0.345	0.270	327,790
2023-02-07	0.345	0.360	0.345	0.355	0.278	2,906,780
2023-02-03	0.350	0.350	0.345	0.350	0.274	539,495
2023-02-02	0.345	0.350	0.345	0.350	0.274	431,621
2023-01-31	0.350	0.350	0.345	0.345	0.270	1,601,559
2023-01-30	0.345	0.350	0.345	0.350	0.274	530,274
2023-01-27	0.350	0.350	0.345	0.345	0.270	510,190
2023-01-26	0.345	0.355	0.345	0.350	0.274	494,274
2023-01-25	0.340	0.350	0.335	0.345	0.270	854,779
2023-01-20	0.335	0.340	0.335	0.340	0.266	340,674
2023-01-19	0.340	0.340	0.335	0.335	0.262	196,042
2023-01-18	0.340	0.340	0.335	0.340	0.266	218,653
2023-01-17	0.340	0.345	0.335	0.340	0.266	3,786,949
2023-01-16	0.340	0.340	0.335	0.335	0.262	424,926
2023-01-13	0.340	0.345	0.335	0.340	0.266	595,958
2023-01-12	0.340	0.345	0.335	0.340	0.266	990,190
2023-01-11	0.340	0.345	0.335	0.340	0.266	374,148
2023-01-10	0.340	0.345	0.340	0.340	0.266	1,096,295
2023-01-09	0.340	0.340	0.335	0.335	0.262	1,002,948
2023-01-06	0.340	0.340	0.335	0.340	0.266	1,587,159
2023-01-05	0.350	0.355	0.340	0.340	0.266	1,526,653
2023-01-04	0.360	0.360	0.350	0.355	0.278	1,174,232
2023-01-03	0.355	0.365	0.350	0.355	0.278	34,767,045
2022-12-30	0.340	0.355	0.340	0.355	0.278	33,640,561
2022-12-29	0.340	0.340	0.340	0.340	0.266	238,990
2022-12-28	0.345	0.345	0.335	0.340	0.266	880,295
2022-12-27	0.340	0.345	0.340	0.345	0.270	260,969
2022-12-23	0.340	0.345	0.340	0.340	0.266	674,021
2022-12-22	0.350	0.350	0.340	0.340	0.266	620,590
2022-12-21	0.340	0.350	0.340	0.350	0.274	321,726
2022-12-20	0.340	0.340	0.335	0.340	0.266	341,811
2022-12-19	0.340	0.345	0.340	0.340	0.266	289,263
2022-12-16	0.340	0.340	0.335	0.340	0.266	88,674
2022-12-15	0.340	0.345	0.340	0.340	0.266	96,758
2022-12-14	0.350	0.350	0.340	0.340	0.266	18,063
2022-12-13	0.340	0.345	0.340	0.340	0.266	33,221
2022-12-12	0.345	0.345	0.330	0.340	0.266	223,705
2022-12-09	0.345	0.350	0.345	0.345	0.266	555,530
2022-12-08	0.340	0.345	0.340	0.345	0.266	25,752
2022-12-07	0.340	0.345	0.340	0.345	0.266	829,323
2022-12-06	0.345	0.345	0.340	0.340	0.263	863,403
2022-12-05	0.345	0.350	0.345	0.345	0.266	998,699
2022-12-02	0.350	0.350	0.345	0.345	0.266	429,332
2022-12-01	0.340	0.350	0.340	0.350	0.270	2,368,562
2022-11-30	0.345	0.345	0.335	0.335	0.259	737,461
2022-11-29	0.350	0.350	0.340	0.345	0.266	1,934,618
2022-11-25	0.350	0.355	0.345	0.350	0.270	929,001
2022-11-24	0.340	0.350	0.340	0.350	0.270	4,250,010
2022-11-23	0.345	0.345	0.340	0.340	0.263	957,316

← NewerPage 16 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.