JAG Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.380	0.385	0.375	0.380	0.380	3,888,000
2026-10-21	0.380	0.385	0.375	0.375	0.375	6,730,000
2026-10-20	0.375	0.385	0.370	0.375	0.375	6,118,200
2026-10-19	0.380	0.380	0.370	0.375	0.375	6,283,200
2026-10-16	0.380	0.390	0.375	0.375	0.375	10,030,800
2026-10-15	0.380	0.385	0.375	0.375	0.375	6,842,700
2026-10-14	0.375	0.385	0.375	0.380	0.380	11,229,300
2026-10-13	0.370	0.375	0.365	0.370	0.370	7,830,100
2026-10-12	0.375	0.375	0.365	0.370	0.370	5,654,800
2026-10-09	0.370	0.375	0.365	0.375	0.375	7,740,100
2026-10-08	0.370	0.375	0.365	0.370	0.370	5,226,600
2026-10-07	0.370	0.375	0.370	0.370	0.370	5,175,000
2026-10-06	0.370	0.375	0.365	0.370	0.370	8,363,100
2026-10-05	0.370	0.375	0.365	0.365	0.365	5,748,700
2026-10-02	0.370	0.375	0.365	0.365	0.365	8,201,100
2026-10-01	0.360	0.370	0.360	0.365	0.365	8,939,000
2026-09-30	0.365	0.370	0.360	0.365	0.365	4,778,900
2026-09-29	0.365	0.370	0.360	0.365	0.365	5,717,600
2026-09-28	0.370	0.370	0.360	0.370	0.370	8,850,100
2026-09-25	0.375	0.375	0.365	0.370	0.370	6,554,300
2026-09-24	0.370	0.380	0.370	0.375	0.375	8,837,700
2026-09-23	0.370	0.375	0.365	0.365	0.365	5,874,300
2026-09-22	0.370	0.375	0.365	0.370	0.370	9,326,700

Page 1 of 1 · 23 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.