JAG Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.360	0.375	0.355	0.365	0.277	15,430,310
2021-11-29	0.360	0.370	0.340	0.355	0.270	21,498,477
2021-11-26	0.380	0.380	0.360	0.365	0.277	29,867,686
2021-11-25	0.380	0.390	0.375	0.380	0.289	16,467,189
2021-11-24	0.375	0.385	0.370	0.380	0.289	20,938,207
2021-11-23	0.385	0.395	0.375	0.375	0.285	31,186,431
2021-11-22	0.365	0.385	0.365	0.380	0.289	54,097,564
2021-11-19	0.365	0.370	0.360	0.365	0.277	6,356,310
2021-11-18	0.380	0.385	0.360	0.365	0.277	35,353,035
2021-11-17	0.390	0.400	0.370	0.375	0.285	46,261,334
2021-11-16	0.390	0.400	0.390	0.395	0.300	15,896,284
2021-11-15	0.390	0.400	0.385	0.390	0.296	25,842,016
2021-11-12	0.375	0.395	0.375	0.390	0.296	71,289,147
2021-11-11	0.365	0.380	0.360	0.375	0.285	35,588,263
2021-11-10	0.360	0.365	0.355	0.360	0.273	9,500,385
2021-11-09	0.345	0.365	0.345	0.360	0.273	18,210,395
2021-11-08	0.350	0.355	0.345	0.345	0.262	13,661,864
2021-11-05	0.365	0.370	0.350	0.350	0.266	13,557,446
2021-11-03	0.370	0.375	0.365	0.365	0.277	12,774,374
2021-11-02	0.350	0.370	0.350	0.370	0.281	34,962,394
2021-11-01	0.345	0.350	0.340	0.345	0.262	10,194,541
2021-10-29	0.345	0.350	0.340	0.345	0.262	5,704,177
2021-10-28	0.355	0.355	0.345	0.350	0.266	11,784,516
2021-10-27	0.360	0.370	0.355	0.355	0.270	19,358,226
2021-10-26	0.355	0.365	0.355	0.365	0.277	9,714,474
2021-10-25	0.355	0.360	0.350	0.360	0.273	14,764,340
2021-10-22	0.355	0.355	0.345	0.355	0.270	12,081,883
2021-10-21	0.360	0.365	0.350	0.360	0.273	9,022,240
2021-10-20	0.370	0.375	0.355	0.365	0.277	17,206,700
2021-10-18	0.360	0.375	0.360	0.370	0.281	27,252,493
2021-10-15	0.340	0.360	0.340	0.355	0.270	24,042,691
2021-10-14	0.335	0.340	0.335	0.340	0.258	6,194,622

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

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