JAG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	9,472,700
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-	9,755,700
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	6,722,600
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	6,653,400
Apr 22, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	13,845,100
Apr 21, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	7,441,300
Apr 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	9,721,800
Apr 17, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	10,412,700
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	6,275,700
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	6,222,600
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-	10,434,600
Apr 13, 2026	0.34	0.34	0.33	0.34	0.34	-	5,163,300
Apr 10, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	9,249,800
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	11,055,600
Apr 8, 2026	0.34	0.34	0.33	0.34	0.34	-	13,553,600
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-	5,834,700
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-	10,962,300
Apr 3, 2026	0.34	0.34	0.34	0.34	0.34	-	11,255,200
Apr 2, 2026	0.34	0.34	0.33	0.34	0.34	-	6,567,900
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	6,079,700
Mar 31, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	9,702,200
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-	3,110,800
Mar 27, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	7,188,400
Mar 26, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	7,540,800
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	6,385,500
Mar 24, 2026	0.33	0.34	0.33	0.33	0.33	-	8,243,500
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	7,233,600
Mar 18, 2026	0.34	0.34	0.33	0.34	0.34	-	9,344,800
Mar 17, 2026	0.34	0.34	0.33	0.34	0.34	-	7,278,400
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	3,145,600
Mar 13, 2026	0.33	0.34	0.33	0.34	0.34	-	5,824,200
Mar 12, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	6,747,300
Mar 11, 2026	0.33	0.34	0.33	0.33	0.33	-	3,618,700
Mar 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	9,360,600
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	9,481,000
Mar 6, 2026	0.33	0.33	0.32	0.33	0.33	-	7,219,200
Mar 5, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	6,182,200
Mar 4, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	6,519,400
Mar 3, 2026	0.34	0.35	0.34	0.34	0.34	-	8,796,600
Mar 2, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	7,405,200
Feb 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	6,500,200
Feb 26, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	9,196,000
Feb 25, 2026	0.34	0.35	0.34	0.34	0.34	-	11,662,700
Feb 24, 2026	0.34	0.34	0.33	0.34	0.34	-	4,715,100
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	5,711,700
Feb 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	6,616,500
Feb 19, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	4,059,300
Feb 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,652,800
Feb 13, 2026	0.34	0.34	0.33	0.34	0.34	-	3,587,800
Feb 12, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	9,237,300
Feb 11, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	4,779,600
Feb 10, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	4,658,700
Feb 9, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	9,696,600
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	-	9,421,100
Feb 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	4,252,000
Feb 4, 2026	0.33	0.33	0.32	0.33	0.33	-	9,468,600
Feb 3, 2026	0.33	0.34	0.33	0.33	0.33	-	6,797,700
Jan 30, 2026	0.33	0.34	0.33	0.33	0.33	-	7,297,400
Jan 29, 2026	0.33	0.34	0.33	0.33	0.33	-	7,016,900
Jan 28, 2026	0.34	0.34	0.33	0.33	0.33	-	7,028,600
Jan 27, 2026	0.33	0.34	0.33	0.33	0.33	-	8,361,200
Jan 26, 2026	0.33	0.34	0.33	0.33	0.33	-	5,529,000
Jan 23, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	6,785,800
Jan 22, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	8,024,900
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	12,353,900
Jan 20, 2026	0.33	0.33	0.32	0.33	0.33	-	5,620,100
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	4,851,200
Jan 16, 2026	0.32	0.33	0.32	0.32	0.32	-	8,796,000
Jan 15, 2026	0.32	0.33	0.32	0.32	0.32	-	6,059,900
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	7,922,600
Jan 13, 2026	0.32	0.32	0.31	0.32	0.32	-	8,708,700
Jan 12, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	6,087,300
Jan 9, 2026	0.31	0.32	0.31	0.31	0.31	-	7,514,000
Jan 8, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	6,730,900
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	7,649,600
Jan 6, 2026	0.31	0.31	0.30	0.31	0.31	-	7,607,200
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	6,259,600
Jan 2, 2026	0.30	0.31	0.30	0.30	0.30	-	8,934,500
Dec 31, 2025	0.30	0.31	0.30	0.30	0.30	-	5,436,900
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-	5,423,300
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-	5,460,800
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-	5,676,100
Dec 24, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	4,626,100
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	7,065,400
Dec 22, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	12,614,000
Dec 19, 2025	0.31	0.31	0.30	0.31	0.31	-	7,458,200
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	7,803,600
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	12,760,900
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-	4,381,700
Dec 15, 2025	0.30	0.31	0.30	0.30	0.30	-	7,321,700
Dec 12, 2025	0.30	0.31	0.30	0.30	0.30	-	6,784,700
Dec 11, 2025	0.30	0.31	0.30	0.30	0.30	-	4,557,400
Dec 10, 2025	0.30	0.31	0.30	0.30	0.30	-	7,218,100
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	8,854,000
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	8,877,200
Dec 5, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	9,255,100
Dec 4, 2025	0.30	0.30	0.29	0.30	0.30	-	7,347,300
Dec 3, 2025	0.30	0.30	0.29	0.30	0.30	-	10,156,100
Dec 2, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	11,034,300
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	-	3,564,200