JAG Berhad (KLSE:JAG)
Malaysia · Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: Sep 12, 2025
JAG Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 7,545,400 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 4,724,800 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 3,899,200 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 4,510,200 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 5,582,600 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,484,900 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,144,000 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,166,500 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,141,800 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 9,448,900 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 5,713,100 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,149,700 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 4,103,700 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 4,483,500 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 6,565,500 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 6,718,900 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,076,800 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 8,245,400 |
| Aug 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 6,540,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 5,800,100 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 6,276,100 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,866,300 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,298,600 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,527,400 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,171,100 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 9,226,300 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,548,900 |
| Aug 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,011,300 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 9,190,800 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 4,543,900 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,483,900 |
| Jul 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 4,325,100 |
| Jul 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,907,400 |
| Jul 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 3,472,200 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 5,722,600 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 4,892,000 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,600,400 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,100,000 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 3,630,800 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 4,867,200 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,084,800 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 4,235,900 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,445,600 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,628,700 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,222,500 |
| Jul 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 3,317,100 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,626,300 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,560,600 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,559,200 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,962,600 |