Johor Plantations Group Berhad (KLSE:JPG)
Malaysia
· Delayed Price · Currency is MYR 1.540
+0.010 (0.65%)
At close: Mar 9, 2026
KLSE:JPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.55 | 1.65 | 1.51 | 1.54 | 1.54 | 0.65% | 26,827,500 |
| Mar 6, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 2,992,900 |
| Mar 5, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 4,753,500 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -3.92% | 4,599,700 |
| Mar 3, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 2,275,800 |
| Mar 2, 2026 | 1.52 | 1.56 | 1.50 | 1.54 | 1.51 | -0.65% | 5,061,500 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.52 | 0.65% | 3,692,800 |
| Feb 26, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.51 | - | 2,599,100 |
| Feb 25, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.51 | -0.65% | 3,730,900 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.52 | -2.52% | 6,456,000 |
| Feb 23, 2026 | 1.60 | 1.63 | 1.57 | 1.59 | 1.56 | - | 5,231,400 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.56 | -0.63% | 3,486,200 |
| Feb 19, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.57 | 1.91% | 1,554,200 |
| Feb 16, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.54 | -0.63% | 3,221,000 |
| Feb 13, 2026 | 1.53 | 1.60 | 1.53 | 1.58 | 1.55 | 3.95% | 7,773,200 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.49 | 0.66% | 2,688,300 |
| Feb 11, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.48 | - | 2,647,600 |
| Feb 10, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.48 | -0.66% | 9,041,700 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.49 | - | 1,887,200 |
| Feb 6, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.49 | - | 1,909,700 |
| Feb 5, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.49 | 0.66% | 5,233,200 |
| Feb 4, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.48 | - | 3,511,700 |
| Feb 3, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.48 | -0.66% | 3,756,500 |
| Jan 30, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.49 | -0.65% | 2,024,800 |
| Jan 29, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.50 | 1.32% | 2,818,500 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.48 | - | 3,512,900 |
| Jan 27, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.48 | 0.67% | 6,036,700 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.47 | 0.67% | 6,302,000 |
| Jan 23, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.46 | 1.36% | 4,056,700 |
| Jan 22, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.44 | - | 4,742,400 |
| Jan 21, 2026 | 1.47 | 1.50 | 1.45 | 1.47 | 1.44 | - | 8,147,500 |
| Jan 20, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.44 | 0.68% | 4,458,600 |
| Jan 19, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.43 | - | 4,402,300 |
| Jan 16, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.43 | -0.68% | 22,592,500 |
| Jan 15, 2026 | 1.55 | 1.55 | 1.46 | 1.47 | 1.44 | -4.55% | 13,188,600 |
| Jan 14, 2026 | 1.59 | 1.60 | 1.53 | 1.54 | 1.51 | -3.14% | 8,286,700 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.56 | -3.64% | 4,970,200 |
| Jan 12, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.62 | 1.85% | 1,866,600 |
| Jan 9, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.59 | -0.61% | 1,043,700 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | 1.24% | 4,282,900 |
| Jan 7, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.58 | 2.55% | 2,602,700 |
| Jan 6, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.54 | -3.68% | 8,769,500 |
| Jan 5, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.60 | 3.82% | 3,807,800 |
| Jan 2, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.54 | -1.26% | 1,927,800 |
| Dec 31, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.56 | -1.85% | 3,565,100 |
| Dec 30, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.59 | 0.62% | 994,600 |
| Dec 29, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.58 | 0.63% | 460,700 |
| Dec 26, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.57 | - | 524,400 |
| Dec 24, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.57 | - | 1,079,400 |
| Dec 23, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.57 | 1.91% | 1,718,500 |
| Dec 22, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.54 | -1.26% | 3,326,700 |
| Dec 19, 2025 | 1.55 | 1.60 | 1.55 | 1.59 | 1.56 | 1.92% | 3,723,400 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.53 | -1.89% | 3,989,900 |
| Dec 17, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.56 | 1.92% | 2,567,100 |
| Dec 16, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.53 | -0.64% | 2,903,600 |
| Dec 15, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.54 | - | 1,709,000 |
| Dec 12, 2025 | 1.56 | 1.59 | 1.54 | 1.57 | 1.54 | 0.64% | 1,459,800 |
| Dec 11, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.53 | -1.27% | 2,602,400 |
| Dec 10, 2025 | 1.56 | 1.59 | 1.54 | 1.58 | 1.55 | 1.94% | 3,560,500 |
| Dec 9, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.52 | 1.97% | 4,599,300 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.49 | -2.56% | 5,069,700 |
| Dec 5, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.53 | -0.64% | 2,445,000 |
| Dec 4, 2025 | 1.52 | 1.59 | 1.51 | 1.57 | 1.54 | 2.61% | 3,837,500 |
| Dec 3, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.48 | 0.66% | 6,012,000 |
| Dec 2, 2025 | 1.53 | 1.56 | 1.51 | 1.52 | 1.47 | - | 18,418,600 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.47 | -2.56% | 11,385,600 |
| Nov 28, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.51 | -0.64% | 4,289,800 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.52 | -3.68% | 7,116,000 |
| Nov 26, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.58 | - | 11,027,500 |
| Nov 25, 2025 | 1.62 | 1.66 | 1.61 | 1.63 | 1.58 | 1.24% | 10,222,600 |
| Nov 24, 2025 | 1.67 | 1.70 | 1.61 | 1.61 | 1.56 | -3.59% | 24,562,400 |
| Nov 21, 2025 | 1.69 | 1.74 | 1.66 | 1.67 | 1.62 | -0.60% | 16,206,100 |
| Nov 20, 2025 | 1.59 | 1.70 | 1.59 | 1.68 | 1.63 | 5.66% | 24,878,700 |
| Nov 19, 2025 | 1.61 | 1.67 | 1.58 | 1.59 | 1.54 | -0.63% | 21,439,900 |
| Nov 18, 2025 | 1.56 | 1.62 | 1.55 | 1.60 | 1.55 | 3.23% | 20,936,300 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.50 | -0.64% | 2,088,400 |
| Nov 14, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.51 | 0.65% | 18,485,800 |
| Nov 13, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.50 | - | 3,290,400 |
| Nov 12, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.50 | -0.64% | 14,618,400 |
| Nov 11, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.51 | 0.65% | 9,989,500 |
| Nov 10, 2025 | 1.56 | 1.59 | 1.55 | 1.55 | 1.50 | 0.65% | 7,615,400 |
| Nov 7, 2025 | 1.52 | 1.56 | 1.51 | 1.54 | 1.49 | 0.65% | 6,772,400 |
| Nov 6, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.48 | 1.32% | 8,803,400 |
| Nov 5, 2025 | 1.52 | 1.53 | 1.49 | 1.51 | 1.46 | -0.66% | 13,756,300 |
| Nov 4, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.47 | - | 5,124,900 |
| Nov 3, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.47 | -1.94% | 5,425,500 |
| Oct 31, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.50 | -0.64% | 6,162,800 |
| Oct 30, 2025 | 1.55 | 1.58 | 1.54 | 1.56 | 1.51 | 0.65% | 5,762,800 |
| Oct 29, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.50 | -1.90% | 6,039,900 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.53 | -1.25% | 9,573,500 |
| Oct 27, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.55 | 2.56% | 4,121,600 |
| Oct 24, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.51 | 1.96% | 4,020,100 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.48 | 0.66% | 2,869,000 |
| Oct 22, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.47 | 0.66% | 3,048,700 |
| Oct 21, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.46 | 0.67% | 4,364,700 |
| Oct 17, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.45 | 2.04% | 5,250,200 |
| Oct 16, 2025 | 1.49 | 1.51 | 1.46 | 1.47 | 1.42 | -1.34% | 2,465,400 |
| Oct 15, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.44 | 2.76% | 6,125,000 |
| Oct 14, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.41 | -0.68% | 28,824,700 |
| Oct 13, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.42 | - | 9,862,900 |