Johor Plantations Group Berhad (KLSE:JPG)
Malaysia
· Delayed Price · Currency is MYR 1.560
-0.010 (-0.64%)
At close: Dec 5, 2025
KLSE:JPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 2,445,000 |
| Dec 4, 2025 | 1.52 | 1.59 | 1.51 | 1.57 | 1.57 | 2.61% | 3,837,500 |
| Dec 3, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.51 | 0.66% | 6,012,000 |
| Dec 2, 2025 | 1.53 | 1.56 | 1.51 | 1.52 | 1.50 | - | 18,418,600 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.50 | -2.56% | 11,385,600 |
| Nov 28, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.54 | -0.64% | 4,289,800 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.55 | -3.68% | 7,116,000 |
| Nov 26, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.61 | - | 11,027,500 |
| Nov 25, 2025 | 1.62 | 1.66 | 1.61 | 1.63 | 1.61 | 1.24% | 10,222,600 |
| Nov 24, 2025 | 1.67 | 1.70 | 1.61 | 1.61 | 1.59 | -3.59% | 24,562,400 |
| Nov 21, 2025 | 1.69 | 1.74 | 1.66 | 1.67 | 1.65 | -0.60% | 16,206,100 |
| Nov 20, 2025 | 1.59 | 1.70 | 1.59 | 1.68 | 1.66 | 5.66% | 24,878,700 |
| Nov 19, 2025 | 1.61 | 1.67 | 1.58 | 1.59 | 1.57 | -0.63% | 21,439,900 |
| Nov 18, 2025 | 1.56 | 1.62 | 1.55 | 1.60 | 1.58 | 3.23% | 20,936,300 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.53 | -0.64% | 2,088,400 |
| Nov 14, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.54 | 0.65% | 18,485,800 |
| Nov 13, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.53 | - | 3,290,400 |
| Nov 12, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.53 | -0.64% | 14,618,400 |
| Nov 11, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.54 | 0.65% | 9,989,500 |
| Nov 10, 2025 | 1.56 | 1.59 | 1.55 | 1.55 | 1.53 | 0.65% | 7,615,400 |
| Nov 7, 2025 | 1.52 | 1.56 | 1.51 | 1.54 | 1.52 | 0.65% | 6,772,400 |
| Nov 6, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.51 | 1.32% | 8,803,400 |
| Nov 5, 2025 | 1.52 | 1.53 | 1.49 | 1.51 | 1.49 | -0.66% | 13,756,300 |
| Nov 4, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.50 | - | 5,124,900 |
| Nov 3, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.50 | -1.94% | 5,425,500 |
| Oct 31, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.53 | -0.64% | 6,162,800 |
| Oct 30, 2025 | 1.55 | 1.58 | 1.54 | 1.56 | 1.54 | 0.65% | 5,762,800 |
| Oct 29, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.53 | -1.90% | 6,039,900 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.56 | -1.25% | 9,573,500 |
| Oct 27, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.58 | 2.56% | 4,121,600 |
| Oct 24, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.54 | 1.96% | 4,020,100 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.51 | 0.66% | 2,869,000 |
| Oct 22, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.50 | 0.66% | 3,048,700 |
| Oct 21, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.49 | 0.67% | 4,364,700 |
| Oct 17, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.48 | 2.04% | 5,250,200 |
| Oct 16, 2025 | 1.49 | 1.51 | 1.46 | 1.47 | 1.45 | -1.34% | 2,465,400 |
| Oct 15, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.47 | 2.76% | 6,125,000 |
| Oct 14, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.43 | -0.68% | 28,824,700 |
| Oct 13, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.44 | - | 9,862,900 |
| Oct 10, 2025 | 1.51 | 1.52 | 1.45 | 1.46 | 1.44 | -3.31% | 6,589,900 |
| Oct 9, 2025 | 1.43 | 1.52 | 1.43 | 1.51 | 1.49 | 5.59% | 10,693,500 |
| Oct 8, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.41 | 1.42% | 22,584,400 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.39 | -0.70% | 4,772,800 |
| Oct 6, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.40 | - | 3,816,300 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.40 | -0.70% | 4,404,700 |
| Oct 2, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.41 | 0.70% | 8,593,700 |
| Oct 1, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.40 | 0.71% | 5,064,600 |
| Sep 30, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.39 | -0.70% | 2,865,700 |
| Sep 29, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.40 | - | 3,533,800 |
| Sep 26, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.40 | 0.71% | 2,726,800 |
| Sep 25, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.39 | - | 2,362,100 |
| Sep 24, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.39 | -0.70% | 2,792,800 |
| Sep 23, 2025 | 1.46 | 1.47 | 1.40 | 1.42 | 1.40 | -2.07% | 7,498,200 |
| Sep 22, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.43 | 1.40% | 3,176,500 |
| Sep 19, 2025 | 1.42 | 1.47 | 1.42 | 1.43 | 1.41 | - | 5,122,200 |
| Sep 18, 2025 | 1.36 | 1.45 | 1.36 | 1.43 | 1.41 | 5.15% | 14,043,100 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.34 | -0.73% | 3,599,200 |
| Sep 12, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | - | 15,950,000 |
| Sep 11, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.35 | 0.74% | 3,321,300 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -0.73% | 2,524,000 |
| Sep 9, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.35 | 0.74% | 8,216,900 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 2,316,200 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.33 | -1.46% | 2,873,200 |
| Sep 3, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.35 | 0.74% | 5,412,600 |
| Sep 2, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.34 | - | 3,978,200 |
| Aug 29, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 2,192,100 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.32 | -0.74% | 8,577,300 |
| Aug 27, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.33 | 0.74% | 8,384,000 |
| Aug 26, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.32 | -0.74% | 7,412,600 |
| Aug 25, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.33 | - | 5,578,400 |
| Aug 22, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.33 | - | 1,834,200 |
| Aug 21, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.33 | 0.74% | 2,580,100 |
| Aug 20, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.32 | -0.74% | 5,482,400 |
| Aug 19, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.33 | 0.74% | 2,536,700 |
| Aug 18, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.32 | - | 3,982,300 |
| Aug 15, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.32 | 0.75% | 11,795,000 |
| Aug 14, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.31 | 2.29% | 5,322,000 |
| Aug 13, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.28 | -1.50% | 13,978,100 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.30 | 1.53% | 1,887,300 |
| Aug 11, 2025 | 1.28 | 1.34 | 1.28 | 1.31 | 1.28 | 3.15% | 5,397,600 |
| Aug 8, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.24 | 1.60% | 2,235,900 |
| Aug 7, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.22 | 0.81% | 4,005,600 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.21 | -3.13% | 1,400,900 |
| Aug 5, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.25 | 1.59% | 1,432,100 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.23 | 0.80% | 1,405,600 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.22 | -1.57% | 6,477,400 |
| Jul 31, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.24 | 0.79% | 4,111,200 |
| Jul 30, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.23 | 1.61% | 3,690,700 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | 0.81% | 840,500 |
| Jul 28, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.20 | - | 949,700 |
| Jul 25, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.20 | - | 2,477,300 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.20 | -0.81% | 4,226,300 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.21 | - | 4,252,700 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.21 | 0.81% | 1,662,900 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.20 | -0.81% | 919,300 |
| Jul 18, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.21 | 0.81% | 2,780,200 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | - | 2,422,700 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.20 | -1.60% | 1,121,900 |
| Jul 15, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.22 | - | 2,647,300 |
| Jul 14, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | 2,175,000 |