Skip to main content
JAG Capital Berhad (KLSE:JAGCPTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.040
0.00 (0.00%)
At close: Apr 28, 2026

JAG Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.041.021.041.04-108,600
Apr 27, 20261.021.051.011.041.042.97%562,600
Apr 24, 20260.991.010.991.011.013.06%386,300
Apr 23, 20260.990.990.980.980.98-0.51%55,400
Apr 22, 20260.990.990.990.990.99-5,000
Apr 21, 20261.001.000.980.990.99-0.51%38,900
Apr 20, 20260.981.000.980.990.991.02%81,500
Apr 17, 20260.960.990.960.980.98-0.51%85,100
Apr 16, 20260.970.990.960.990.99-113,800
Apr 15, 20260.990.990.970.990.99-0.51%186,900
Apr 14, 20261.001.000.990.990.99-0.50%49,300
Apr 13, 20261.011.010.981.001.00-0.50%22,400
Apr 10, 20260.991.000.971.001.001.01%382,900
Apr 9, 20261.001.000.990.990.99-1.00%63,000
Apr 8, 20261.011.011.001.001.001.01%148,300
Apr 7, 20261.001.000.990.990.99-297,800
Apr 6, 20261.011.010.990.990.99-1.98%178,200
Apr 3, 20261.001.011.001.011.011.51%148,600
Apr 2, 20260.981.000.981.001.001.02%192,700
Apr 1, 20260.980.990.980.990.99-109,800
Mar 31, 20260.980.990.970.990.99-180,800
Mar 30, 20261.011.010.970.990.99-2.48%222,000
Mar 27, 20260.991.020.981.011.012.54%570,900
Mar 26, 20261.001.000.980.990.99-1.01%137,700
Mar 25, 20260.991.000.981.001.001.53%597,400
Mar 24, 20260.980.990.950.980.981.55%338,900
Mar 19, 20260.990.990.970.970.97-2.03%57,100
Mar 18, 20260.960.990.960.990.992.60%997,800
Mar 17, 20260.960.960.960.960.96-144,000
Mar 16, 20260.960.960.950.960.960.52%80,100
Mar 13, 20260.970.970.960.960.96-1.55%64,600
Mar 12, 20260.960.970.960.970.970.52%179,900
Mar 11, 20260.980.980.960.970.97-0.52%221,200
Mar 10, 20260.950.980.950.970.972.11%909,800
Mar 9, 20260.950.950.900.950.95-1.04%1,542,400
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