JAG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.33	0.34	0.33	0.33	0.33	-	8,361,200
Jan 26, 2026	0.33	0.34	0.33	0.33	0.33	-	5,529,000
Jan 23, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	6,785,800
Jan 22, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	8,024,900
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	12,353,900
Jan 20, 2026	0.33	0.33	0.32	0.33	0.33	-	5,620,100
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	4,851,200
Jan 16, 2026	0.32	0.33	0.32	0.32	0.32	-	8,796,000
Jan 15, 2026	0.32	0.33	0.32	0.32	0.32	-	6,059,900
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	7,922,600
Jan 13, 2026	0.32	0.32	0.31	0.32	0.32	-	8,708,700
Jan 12, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	6,087,300
Jan 9, 2026	0.31	0.32	0.31	0.31	0.31	-	7,514,000
Jan 8, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	6,730,900
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	7,649,600
Jan 6, 2026	0.31	0.31	0.30	0.31	0.31	-	7,607,200
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	6,259,600
Jan 2, 2026	0.30	0.31	0.30	0.30	0.30	-	8,934,500
Dec 31, 2025	0.30	0.31	0.30	0.30	0.30	-	5,436,900
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-	5,423,300
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-	5,460,800
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-	5,676,100
Dec 24, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	4,626,100
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	7,065,400
Dec 22, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	12,614,000
Dec 19, 2025	0.31	0.31	0.30	0.31	0.31	-	7,458,200
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	7,803,600
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	12,760,900
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-	4,381,700
Dec 15, 2025	0.30	0.31	0.30	0.30	0.30	-	7,321,700
Dec 12, 2025	0.30	0.31	0.30	0.30	0.30	-	6,784,700
Dec 11, 2025	0.30	0.31	0.30	0.30	0.30	-	4,557,400
Dec 10, 2025	0.30	0.31	0.30	0.30	0.30	-	7,218,100
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	8,854,000
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	8,877,200
Dec 5, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	9,255,100
Dec 4, 2025	0.30	0.30	0.29	0.30	0.30	-	7,347,300
Dec 3, 2025	0.30	0.30	0.29	0.30	0.30	-	10,156,100
Dec 2, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	11,034,300
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	-	3,564,200
Nov 28, 2025	0.29	0.30	0.29	0.29	0.29	-	8,431,800
Nov 27, 2025	0.29	0.30	0.29	0.29	0.29	-	8,486,100
Nov 26, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	6,792,400
Nov 25, 2025	0.29	0.30	0.29	0.29	0.29	-	9,789,700
Nov 24, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	6,023,000
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-	6,215,200
Nov 20, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	11,610,200
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-	5,918,400
Nov 18, 2025	0.29	0.30	0.28	0.29	0.29	-	10,002,400
Nov 17, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	9,524,800