JAG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.36	0.37	0.36	0.36	0.36	-	11,142,200
May 29, 2026	0.36	0.37	0.36	0.36	0.36	-	10,347,500
May 28, 2026	0.37	0.37	0.36	0.36	0.36	-	9,438,900
May 26, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	11,182,200
May 25, 2026	0.37	0.37	0.36	0.37	0.37	-	7,518,100
May 22, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	9,809,200
May 21, 2026	0.37	0.37	0.37	0.37	0.37	-	8,390,800
May 20, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	10,764,200
May 19, 2026	0.37	0.37	0.37	0.37	0.37	-	10,027,100
May 18, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	9,860,100
May 15, 2026	0.37	0.38	0.37	0.38	0.38	-	11,025,100
May 14, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	11,657,700
May 13, 2026	0.37	0.38	0.37	0.37	0.37	-	7,588,900
May 12, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	11,387,600
May 11, 2026	0.37	0.37	0.36	0.37	0.37	-	6,761,700
May 8, 2026	0.37	0.37	0.36	0.37	0.37	-	7,776,800
May 7, 2026	0.37	0.37	0.36	0.37	0.37	-	8,284,700
May 6, 2026	0.37	0.37	0.36	0.37	0.37	-	7,316,200
May 5, 2026	0.37	0.37	0.36	0.37	0.37	-	9,074,700
May 4, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	12,910,200
Apr 30, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	11,180,200
Apr 29, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	8,620,500
Apr 28, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	9,472,700
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-	9,755,700
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	6,722,600
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	6,653,400
Apr 22, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	13,845,100
Apr 21, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	7,441,300
Apr 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	9,721,800
Apr 17, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	10,412,700
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	6,275,700
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	6,222,600
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-	10,434,600
Apr 13, 2026	0.34	0.34	0.33	0.34	0.34	-	5,163,300
Apr 10, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	9,249,800
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	11,055,600
Apr 8, 2026	0.34	0.34	0.33	0.34	0.34	-	13,553,600
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-	5,834,700
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-	10,962,300
Apr 3, 2026	0.34	0.34	0.34	0.34	0.34	-	11,255,200
Apr 2, 2026	0.34	0.34	0.33	0.34	0.34	-	6,567,900
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	6,079,700
Mar 31, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	9,702,200
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-	3,110,800
Mar 27, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	7,188,400
Mar 26, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	7,540,800
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	6,385,500
Mar 24, 2026	0.33	0.34	0.33	0.33	0.33	-	8,243,500
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	7,233,600
Mar 18, 2026	0.34	0.34	0.33	0.34	0.34	-	9,344,800