Skip to main content
KUB Malaysia Berhad (KLSE:JAGCPTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.810
-0.015 (-1.82%)
At close: Dec 5, 2025

KUB Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.081.121.061.101.102.80%1,554,100
Oct 8, 20251.151.161.061.071.07-6.96%2,193,000
Oct 7, 20251.081.161.031.151.155.50%3,972,900
Oct 6, 20251.091.091.031.091.09-1,373,900
Oct 3, 20250.961.100.951.091.0914.74%6,315,600
Oct 2, 20250.960.980.920.950.950.53%2,873,600
Oct 1, 20250.790.950.790.950.9519.62%6,252,100
Sep 30, 20250.800.800.790.790.79-1.25%640,300
Sep 29, 20250.810.820.790.800.80-0.62%672,200
Sep 26, 20250.820.820.790.810.81-1.23%811,000
Sep 25, 20250.780.820.780.820.825.16%2,578,200
Sep 24, 20250.720.780.710.780.788.39%1,936,300
Sep 23, 20250.720.720.710.720.72-805,100
Sep 22, 20250.710.720.700.720.722.14%892,000
Sep 19, 20250.710.710.700.700.70-0.71%211,000
Sep 18, 20250.710.720.690.710.71-4.73%486,700
Sep 17, 20250.730.740.730.740.702.78%511,800
Sep 12, 20250.750.750.710.720.68-4.00%779,800
Sep 11, 20250.750.750.740.750.71-357,600
Sep 10, 20250.750.760.750.750.71-411,700
Sep 9, 20250.750.760.750.750.71-1.32%334,000
Sep 8, 20250.760.760.750.760.72-161,900
Sep 4, 20250.770.770.760.760.72-0.65%67,600
Sep 3, 20250.760.770.750.770.72-461,100
Sep 2, 20250.780.780.760.770.72-383,200
Aug 29, 20250.770.770.750.770.720.66%559,400
Aug 28, 20250.750.800.750.760.721.33%4,398,700
Aug 27, 20250.750.760.750.750.71-189,500
Aug 26, 20250.750.750.740.750.71-80,200
Aug 25, 20250.740.750.740.750.711.35%58,000
Aug 22, 20250.740.750.740.740.70-0.67%177,100
Aug 21, 20250.750.750.740.750.70-1.32%269,700
Aug 20, 20250.760.760.750.760.71-0.66%155,300
Aug 19, 20250.750.760.750.760.722.70%473,400
Aug 18, 20250.720.750.720.740.702.78%454,700
Aug 15, 20250.720.730.720.720.68-375,400
Aug 14, 20250.720.720.720.720.680.70%119,300
Aug 13, 20250.720.720.710.720.681.42%176,800
Aug 12, 20250.720.740.710.710.67-1.40%1,019,900
Aug 11, 20250.690.720.690.720.684.38%493,800
Aug 8, 20250.690.690.690.690.65-0.72%28,000
Aug 7, 20250.680.690.680.690.652.22%142,800
Aug 6, 20250.680.680.670.680.64-70,900
Aug 5, 20250.670.680.670.680.64-14,300
Aug 4, 20250.680.680.670.680.64-0.74%38,000
Aug 1, 20250.680.680.670.680.64-7,700
Jul 31, 20250.670.680.670.680.640.74%37,300
Jul 30, 20250.670.680.670.680.64-26,900
Jul 29, 20250.680.680.670.680.64-31,000
Jul 28, 20250.670.680.670.680.640.75%109,600
Jul 25, 20250.680.680.670.670.63-0.74%122,400
Jul 24, 20250.680.680.680.680.64-0.74%105,400
Jul 23, 20250.680.680.680.680.640.74%32,500
Jul 22, 20250.680.680.680.680.64-0.74%12,100
Jul 21, 20250.680.680.680.680.64-115,000
Jul 18, 20250.680.690.670.680.641.49%86,900
Jul 17, 20250.690.690.670.670.63-45,800
Jul 16, 20250.680.690.670.670.63-1.47%304,200
Jul 15, 20250.670.680.670.680.642.26%28,800
Jul 14, 20250.660.670.660.670.63-0.75%14,200