Skip to main content
JAG Capital Berhad (KLSE:JAGCPTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.960
+0.020 (2.13%)
At close: Mar 6, 2026

JAG Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.930.960.930.960.962.13%691,800
Mar 5, 20260.930.940.920.940.941.08%217,000
Mar 4, 20260.930.940.920.930.93-788,100
Mar 3, 20260.930.960.930.930.93-91,200
Mar 2, 20260.940.950.930.930.93-2.11%213,400
Feb 27, 20260.940.950.930.950.951.06%629,100
Feb 26, 20260.960.960.940.940.94-1.57%82,400
Feb 25, 20260.940.960.940.960.96-115,400
Feb 24, 20260.970.990.950.960.96-3.05%112,500
Feb 23, 20260.961.000.950.990.992.60%75,900
Feb 20, 20260.950.960.930.960.96-140,500
Feb 19, 20260.960.960.960.960.96-0.52%64,100
Feb 16, 20260.990.990.960.970.97-2.53%67,300
Feb 13, 20260.981.030.970.990.991.02%1,663,400
Feb 12, 20260.900.980.900.980.987.69%1,475,500
Feb 11, 20260.900.910.900.910.911.11%68,100
Feb 10, 20260.900.900.880.900.901.69%142,400
Feb 9, 20260.900.900.890.890.89-1.67%156,600
Feb 6, 20260.910.910.880.900.90-1.64%226,800
Feb 5, 20260.920.920.910.920.92-0.54%267,300
Feb 4, 20260.920.930.920.920.92-1.08%34,800
Feb 3, 20260.920.930.910.930.931.64%140,600
Jan 30, 20260.920.920.920.920.92-0.54%52,900
Jan 29, 20260.920.920.920.920.92-266,100
Jan 28, 20260.930.930.920.920.92-1.08%531,700
Jan 27, 20260.940.940.930.930.93-1.06%261,700
Jan 26, 20260.940.950.940.940.94-353,800
Jan 23, 20260.960.960.940.940.94-1.05%98,300
Jan 22, 20260.970.970.950.950.95-113,200
Jan 21, 20260.950.950.950.950.95-41,500
Jan 20, 20260.950.950.940.950.95-0.52%284,500
Jan 19, 20260.970.970.940.960.96-1.55%494,500
Jan 16, 20260.970.980.970.970.97-74,900
Jan 15, 20260.981.000.970.970.97-577,300
Jan 14, 20260.960.980.960.970.971.57%180,400
Jan 13, 20260.960.980.960.960.96-0.52%89,800
Jan 12, 20260.950.980.940.960.96-364,300
Jan 9, 20260.970.970.950.960.96-169,900
Jan 8, 20260.960.970.950.960.960.52%90,000
Jan 7, 20260.970.970.950.960.96-2.05%393,800
Jan 6, 20260.980.980.970.980.980.52%281,300
Jan 5, 20260.960.980.950.970.97-214,000
Jan 2, 20260.980.980.960.970.97-0.51%153,100
Dec 31, 20250.960.980.950.980.981.56%236,400
Dec 30, 20250.991.000.960.960.96-3.03%388,600
Dec 29, 20250.960.990.960.990.993.66%488,400
Dec 26, 20250.981.010.950.960.96-2.55%308,800
Dec 24, 20251.021.020.980.980.98-3.92%287,900
Dec 23, 20250.971.030.971.021.025.70%1,171,700
Dec 22, 20250.940.990.940.970.973.21%524,100
Dec 19, 20250.930.940.920.940.941.08%376,800
Dec 18, 20250.860.930.860.930.936.32%486,800
Dec 17, 20250.860.890.860.870.87-337,900
Dec 16, 20250.850.870.850.870.87-265,000
Dec 15, 20250.840.870.840.870.87-99,300
Dec 12, 20250.880.880.850.870.870.58%142,900
Dec 11, 20250.820.870.820.870.876.13%545,200
Dec 10, 20250.820.830.820.820.82-101,800
Dec 9, 20250.820.830.810.820.82-1.21%218,300
Dec 8, 20250.810.830.810.830.831.85%656,900
Dec 5, 20250.820.820.810.810.81-1.82%145,500
Dec 4, 20250.800.840.800.830.833.12%365,600
Dec 3, 20250.810.820.790.800.80-1.23%129,700
Dec 2, 20250.800.820.790.810.811.89%445,200
Dec 1, 20250.810.810.760.800.80-1.85%514,500
Nov 28, 20250.840.840.800.810.81-2.99%1,182,400
Nov 27, 20250.860.880.840.840.84-10.70%3,177,200
Nov 26, 20250.930.940.920.940.941.08%380,600
Nov 25, 20250.900.940.900.930.932.78%620,000
Nov 24, 20250.900.900.900.900.900.56%185,500
Nov 21, 20250.920.920.890.900.90-4.28%662,200
Nov 20, 20250.930.950.930.940.941.08%340,900
Nov 19, 20250.910.940.910.930.93-435,100
Nov 18, 20250.940.960.920.930.93-3.65%475,000
Nov 17, 20250.960.980.940.960.961.59%618,700
Nov 14, 20251.001.000.950.950.95-6.44%961,700
Nov 13, 20251.031.031.001.011.01-1.94%477,800
Nov 12, 20251.001.061.001.031.033.00%2,017,000
Nov 11, 20250.911.020.911.001.0010.50%3,182,800
Nov 10, 20250.870.920.870.910.914.02%743,100
Nov 7, 20250.880.880.860.870.87-1.14%669,700
Nov 6, 20250.900.900.870.880.88-2.22%990,800
Nov 5, 20250.890.920.880.900.901.12%880,000
Nov 4, 20250.920.920.890.890.89-3.26%1,549,400
Nov 3, 20250.940.960.920.920.92-2.65%809,400
Oct 31, 20250.940.960.910.950.950.53%1,205,400
Oct 30, 20250.990.990.940.940.94-5.05%1,660,800
Oct 29, 20250.950.990.950.990.994.21%1,171,800
Oct 28, 20251.031.040.950.950.95-8.65%4,325,400
Oct 27, 20251.101.101.031.041.04-3.70%1,496,000
Oct 24, 20251.101.111.061.081.08-1.82%1,173,100
Oct 23, 20251.111.121.081.101.10-1.79%632,500
Oct 22, 20251.131.131.091.121.12-1,133,300
Oct 21, 20251.091.131.081.121.123.70%2,519,600
Oct 17, 20251.111.111.071.081.08-2.70%1,574,500
Oct 16, 20251.171.181.091.111.11-3.48%2,382,900
Oct 15, 20251.141.181.141.151.152.68%2,520,800
Oct 14, 20251.081.161.071.121.123.70%2,730,100
Oct 13, 20251.021.081.001.081.080.93%2,510,300
Oct 10, 20251.101.101.071.071.07-2.73%543,900