JAG Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.335	0.340	0.330	0.340	0.258	7,521,053
2022-02-24	0.360	0.365	0.320	0.330	0.251	49,668,056
2022-02-23	0.350	0.360	0.345	0.360	0.273	26,294,153
2022-02-22	0.345	0.355	0.340	0.345	0.262	11,713,793
2022-02-21	0.340	0.350	0.340	0.345	0.262	19,667,893
2022-02-18	0.345	0.350	0.340	0.340	0.258	7,522,334
2022-02-17	0.350	0.355	0.340	0.345	0.262	8,186,766
2022-02-16	0.350	0.365	0.345	0.350	0.266	21,640,434
2022-02-15	0.345	0.360	0.340	0.350	0.266	32,428,430
2022-02-14	0.335	0.350	0.335	0.340	0.258	9,139,598
2022-02-11	0.340	0.340	0.330	0.335	0.254	4,949,804
2022-02-10	0.340	0.345	0.335	0.340	0.258	7,305,170
2022-02-09	0.325	0.345	0.325	0.340	0.258	7,148,222
2022-02-08	0.320	0.330	0.315	0.330	0.251	4,040,918
2022-02-07	0.310	0.320	0.305	0.320	0.243	1,620,339
2022-02-04	0.300	0.310	0.300	0.305	0.232	865,325
2022-02-03	0.300	0.305	0.295	0.305	0.232	1,492,731
2022-01-31	0.295	0.300	0.295	0.295	0.224	181,034
2022-01-28	0.290	0.300	0.290	0.295	0.224	1,034,829
2022-01-27	0.290	0.295	0.290	0.290	0.220	1,389,082
2022-01-26	0.290	0.295	0.290	0.290	0.220	2,547,546
2022-01-25	0.305	0.305	0.280	0.280	0.213	12,802,817
2022-01-24	0.310	0.315	0.305	0.305	0.232	3,909,338
2022-01-21	0.320	0.325	0.310	0.315	0.239	3,864,752
2022-01-20	0.315	0.325	0.310	0.325	0.247	3,492,050
2022-01-19	0.325	0.330	0.315	0.315	0.239	7,303,504
2022-01-17	0.335	0.335	0.325	0.325	0.247	1,516,818
2022-01-14	0.335	0.335	0.325	0.335	0.254	9,114,871
2022-01-13	0.345	0.350	0.335	0.340	0.258	14,774,718
2022-01-12	0.330	0.340	0.330	0.340	0.258	5,456,136
2022-01-11	0.335	0.335	0.330	0.330	0.251	2,774,704
2022-01-10	0.335	0.340	0.330	0.335	0.254	3,653,097
2022-01-07	0.335	0.335	0.330	0.330	0.251	4,117,534
2022-01-06	0.335	0.340	0.330	0.335	0.254	11,097,150
2022-01-05	0.345	0.350	0.340	0.340	0.258	2,469,265
2022-01-04	0.340	0.350	0.340	0.345	0.262	15,129,355
2022-01-03	0.335	0.340	0.335	0.340	0.258	4,614,641
2021-12-31	0.340	0.345	0.335	0.335	0.254	4,113,690
2021-12-30	0.340	0.345	0.335	0.340	0.258	6,358,744
2021-12-29	0.355	0.355	0.340	0.345	0.262	9,270,024
2021-12-28	0.345	0.355	0.345	0.355	0.270	13,280,578
2021-12-27	0.340	0.350	0.335	0.350	0.266	7,713,746
2021-12-24	0.340	0.345	0.335	0.340	0.258	8,256,208
2021-12-23	0.340	0.345	0.335	0.335	0.254	7,041,882
2021-12-22	0.335	0.345	0.335	0.340	0.258	11,369,790
2021-12-21	0.340	0.340	0.330	0.335	0.254	5,728,520
2021-12-20	0.340	0.340	0.335	0.335	0.254	6,796,404
2021-12-17	0.335	0.340	0.335	0.340	0.258	7,585,113
2021-12-16	0.340	0.340	0.335	0.335	0.254	9,762,263
2021-12-15	0.335	0.340	0.330	0.340	0.258	6,943,742
2021-12-14	0.345	0.355	0.330	0.330	0.251	26,830,209
2021-12-13	0.350	0.350	0.340	0.345	0.262	18,056,010
2021-12-10	0.345	0.350	0.340	0.345	0.262	11,478,949
2021-12-09	0.345	0.355	0.345	0.345	0.262	9,185,209
2021-12-08	0.345	0.355	0.345	0.350	0.266	20,094,918
2021-12-07	0.345	0.355	0.345	0.345	0.262	13,733,868
2021-12-06	0.350	0.360	0.345	0.345	0.262	14,319,763
2021-12-02	0.350	0.360	0.350	0.350	0.266	11,646,018
2021-12-01	0.360	0.365	0.350	0.350	0.266	18,093,165
2021-11-30	0.360	0.375	0.355	0.365	0.277	15,430,310

← NewerPage 20 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.