JAG Capital Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 0.685 | 0.685 | 0.650 | 0.665 | 0.528 | 2,074,900 |
| 2021-11-08 | 0.675 | 0.690 | 0.665 | 0.685 | 0.544 | 2,306,400 |
| 2021-11-05 | 0.700 | 0.700 | 0.665 | 0.670 | 0.532 | 1,920,900 |
| 2021-11-03 | 0.710 | 0.710 | 0.690 | 0.700 | 0.556 | 1,152,600 |
| 2021-11-02 | 0.690 | 0.710 | 0.680 | 0.705 | 0.560 | 2,020,600 |
| 2021-11-01 | 0.695 | 0.695 | 0.660 | 0.695 | 0.552 | 4,181,100 |
| 2021-10-29 | 0.710 | 0.720 | 0.700 | 0.710 | 0.564 | 2,183,500 |
| 2021-10-28 | 0.775 | 0.780 | 0.715 | 0.715 | 0.568 | 6,311,000 |
| 2021-10-27 | 0.760 | 0.780 | 0.750 | 0.775 | 0.615 | 6,362,800 |
| 2021-10-26 | 0.775 | 0.785 | 0.745 | 0.750 | 0.595 | 9,563,000 |
| 2021-10-25 | 0.710 | 0.770 | 0.705 | 0.770 | 0.611 | 9,053,100 |
| 2021-10-22 | 0.715 | 0.715 | 0.690 | 0.710 | 0.564 | 3,123,100 |
| 2021-10-21 | 0.720 | 0.725 | 0.700 | 0.715 | 0.568 | 2,730,600 |
| 2021-10-20 | 0.745 | 0.755 | 0.705 | 0.720 | 0.572 | 5,251,000 |
| 2021-10-18 | 0.690 | 0.750 | 0.690 | 0.735 | 0.583 | 17,243,199 |
| 2021-10-15 | 0.690 | 0.695 | 0.670 | 0.690 | 0.548 | 4,502,000 |
| 2021-10-14 | 0.635 | 0.695 | 0.635 | 0.685 | 0.544 | 17,633,500 |
← NewerPage 21 of 21 · 1,217 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0400 MYR |
| 2025-09-18 | 0.0400 MYR |
| 2024-09-27 | 0.0350 MYR |
| 2023-09-14 | 0.0200 MYR |
| 2022-09-14 | 0.0150 MYR |
| 2021-11-16 | 0.0150 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.