JPG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.310	1.370	1.310	1.360	1.239	9,136,900
2024-11-26	1.310	1.340	1.280	1.310	1.193	8,740,000
2024-11-25	1.320	1.340	1.310	1.310	1.193	3,448,300
2024-11-22	1.340	1.350	1.290	1.320	1.202	5,263,900
2024-11-21	1.410	1.410	1.330	1.340	1.221	13,399,700
2024-11-20	1.380	1.420	1.370	1.410	1.284	12,960,100
2024-11-19	1.380	1.420	1.370	1.390	1.266	13,922,100
2024-11-18	1.330	1.410	1.320	1.380	1.257	25,827,400
2024-11-15	1.300	1.350	1.300	1.330	1.211	22,369,600
2024-11-14	1.300	1.330	1.260	1.320	1.202	32,184,100
2024-11-13	1.450	1.470	1.220	1.250	1.139	42,552,500
2024-11-12	1.360	1.470	1.360	1.450	1.321	33,119,600
2024-11-11	1.270	1.410	1.270	1.350	1.230	44,088,400
2024-11-08	1.300	1.300	1.230	1.260	1.148	7,028,400
2024-11-07	1.300	1.340	1.270	1.290	1.175	12,498,800
2024-11-06	1.230	1.330	1.220	1.300	1.184	17,889,100
2024-11-05	1.180	1.250	1.170	1.230	1.120	10,235,700
2024-11-04	1.130	1.220	1.130	1.180	1.075	14,398,600
2024-11-01	1.050	1.140	1.040	1.130	1.029	20,098,300
2024-10-30	1.040	1.060	1.040	1.050	0.956	4,855,700
2024-10-29	1.040	1.060	1.020	1.040	0.947	9,060,700
2024-10-28	1.090	1.090	1.050	1.050	0.956	7,442,600
2024-10-25	1.070	1.100	1.070	1.090	0.993	9,083,800
2024-10-24	1.080	1.080	1.060	1.060	0.966	4,713,700
2024-10-23	1.040	1.100	1.040	1.070	0.975	16,278,600
2024-10-22	1.050	1.050	1.030	1.040	0.947	1,937,400
2024-10-21	1.050	1.060	1.030	1.050	0.956	3,911,000
2024-10-18	1.050	1.060	1.040	1.050	0.956	4,313,300
2024-10-17	1.040	1.050	1.030	1.050	0.956	898,400
2024-10-16	1.020	1.050	1.010	1.030	0.938	4,590,600
2024-10-15	1.050	1.050	1.020	1.020	0.929	3,783,900
2024-10-14	1.030	1.050	1.020	1.050	0.956	3,106,900
2024-10-11	1.030	1.050	1.000	1.030	0.938	8,466,800
2024-10-10	1.060	1.070	1.020	1.030	0.938	7,777,400
2024-10-09	1.010	1.070	1.000	1.060	0.966	11,091,100
2024-10-08	1.000	1.010	0.995	1.000	0.911	6,280,400
2024-10-07	0.995	1.020	0.985	0.995	0.906	6,156,300
2024-10-04	0.990	1.000	0.975	0.990	0.902	6,148,600
2024-10-03	0.980	0.995	0.970	0.985	0.897	7,120,700
2024-10-02	0.970	0.980	0.965	0.975	0.888	764,800
2024-10-01	0.975	0.980	0.970	0.970	0.884	829,000
2024-09-30	0.980	0.990	0.970	0.970	0.884	1,160,900
2024-09-27	0.975	0.985	0.970	0.975	0.888	1,777,400
2024-09-26	0.960	0.990	0.960	0.975	0.888	3,503,600
2024-09-25	0.975	0.980	0.950	0.950	0.865	5,213,600
2024-09-24	0.970	1.010	0.965	0.970	0.884	7,301,500
2024-09-23	0.960	0.970	0.960	0.970	0.884	2,638,800
2024-09-20	0.970	0.970	0.955	0.965	0.879	1,614,100
2024-09-19	0.970	0.970	0.955	0.970	0.884	1,222,800
2024-09-18	0.950	0.975	0.950	0.965	0.879	428,500
2024-09-17	0.965	0.965	0.945	0.950	0.865	4,679,500
2024-09-13	0.970	0.970	0.960	0.965	0.879	456,600
2024-09-12	0.960	0.970	0.960	0.960	0.874	1,134,800
2024-09-11	0.975	0.980	0.960	0.970	0.884	3,004,500
2024-09-10	0.990	0.990	0.970	0.980	0.893	4,116,300
2024-09-09	0.985	0.990	0.970	0.980	0.893	744,800
2024-09-06	0.975	0.990	0.975	0.990	0.902	4,614,900
2024-09-05	0.960	0.975	0.950	0.970	0.884	1,786,000
2024-09-04	0.915	0.965	0.910	0.965	0.879	2,510,500
2024-09-03	0.965	0.975	0.930	0.935	0.840	7,185,200

← NewerPage 9 of 10 · 580 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.