JPG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.040	2.050	1.990	2.000	1.989	4,953,300
2026-07-30	2.040	2.060	2.020	2.040	2.028	4,439,400
2026-07-29	2.030	2.040	2.010	2.040	2.028	10,113,400
2026-07-28	2.020	2.030	2.000	2.020	2.008	2,160,500
2026-07-27	2.050	2.080	2.010	2.020	2.008	9,945,700
2026-07-24	1.990	2.070	1.950	2.040	2.028	12,876,500
2026-07-23	2.000	2.000	1.960	1.990	1.979	17,603,600
2026-07-22	2.010	2.010	1.950	2.000	1.989	6,883,200
2026-07-21	2.000	2.010	1.990	2.010	1.998	15,602,300
2026-07-20	2.000	2.040	2.000	2.000	1.989	8,769,900
2026-07-17	1.980	2.000	1.960	2.000	1.989	7,526,100
2026-07-16	1.990	1.990	1.940	1.980	1.969	8,009,400
2026-07-15	1.970	2.000	1.940	1.990	1.979	11,901,600
2026-07-14	1.920	2.000	1.920	1.970	1.959	23,687,800
2026-07-13	1.870	1.970	1.860	1.920	1.909	13,285,100
2026-07-10	1.840	1.880	1.840	1.870	1.859	10,806,200
2026-07-09	1.860	1.900	1.820	1.840	1.829	4,941,500
2026-07-08	1.820	1.880	1.810	1.860	1.849	9,350,400
2026-07-07	1.810	1.830	1.800	1.820	1.810	5,424,300
2026-07-06	1.800	1.820	1.780	1.810	1.800	6,011,800
2026-07-03	1.800	1.810	1.770	1.800	1.790	2,240,700
2026-07-02	1.790	1.810	1.780	1.800	1.790	2,369,100
2026-07-01	1.780	1.800	1.740	1.790	1.780	4,479,200
2026-06-30	1.780	1.810	1.750	1.780	1.770	3,674,700
2026-06-29	1.840	1.840	1.770	1.780	1.770	2,406,200
2026-06-26	1.810	1.820	1.800	1.810	1.800	8,198,500
2026-06-25	1.830	1.830	1.800	1.800	1.790	4,372,700
2026-06-24	1.840	1.840	1.800	1.830	1.820	10,650,400
2026-06-23	1.760	1.850	1.750	1.840	1.829	14,387,600
2026-06-22	1.770	1.830	1.740	1.750	1.740	22,491,700
2026-06-19	1.710	1.800	1.690	1.770	1.760	11,456,800
2026-06-18	1.680	1.710	1.670	1.700	1.690	4,908,800
2026-06-17	1.670	1.670	1.670	1.670	1.660	0
2026-06-16	1.740	1.740	1.670	1.670	1.660	5,875,000
2026-06-15	1.730	1.760	1.720	1.730	1.720	10,868,600
2026-06-12	1.740	1.760	1.720	1.730	1.720	5,249,000
2026-06-11	1.710	1.760	1.710	1.740	1.730	12,656,000
2026-06-10	1.700	1.720	1.690	1.710	1.700	5,270,000
2026-06-09	1.700	1.700	1.660	1.700	1.690	4,427,500
2026-06-08	1.700	1.740	1.680	1.700	1.690	10,199,200
2026-06-05	1.710	1.740	1.670	1.700	1.690	12,651,200
2026-06-04	1.660	1.770	1.640	1.700	1.690	10,819,500
2026-06-03	1.640	1.670	1.620	1.660	1.650	7,389,600
2026-06-02	1.630	1.630	1.630	1.630	1.621	0
2026-06-01	1.630	1.630	1.630	1.630	1.621	0
2026-05-29	1.640	1.680	1.620	1.630	1.621	5,344,500
2026-05-28	1.670	1.670	1.620	1.640	1.621	4,398,000
2026-05-27	1.670	1.670	1.670	1.670	1.650	0
2026-05-26	1.630	1.680	1.610	1.670	1.650	4,855,200
2026-05-25	1.630	1.640	1.590	1.620	1.601	2,422,400
2026-05-22	1.620	1.630	1.570	1.620	1.601	10,088,600
2026-05-21	1.640	1.660	1.610	1.610	1.591	4,763,300
2026-05-20	1.640	1.670	1.600	1.640	1.621	9,155,800
2026-05-19	1.660	1.660	1.610	1.640	1.621	10,243,000
2026-05-18	1.680	1.700	1.650	1.660	1.640	5,934,700
2026-05-15	1.710	1.720	1.670	1.680	1.660	4,741,300
2026-05-14	1.790	1.790	1.700	1.710	1.690	6,808,600
2026-05-13	1.850	1.850	1.780	1.790	1.769	5,260,200
2026-05-12	1.850	1.860	1.820	1.850	1.828	3,789,100
2026-05-11	1.860	1.880	1.840	1.860	1.838	2,427,000

← NewerPage 2 of 5 · 258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0110 MYR
2026-05-29	0.0100 MYR
2026-03-03	0.0300 MYR
2025-12-04	0.0175 MYR
2025-08-29	0.0125 MYR
2025-06-06	0.0100 MYR
2025-03-06	0.0275 MYR
2024-11-28	0.0125 MYR
2024-09-04	0.0125 MYR

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