JAG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	6,922,600
Sep 18, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	5,878,200
Sep 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	7,222,400
Sep 15, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	8,630,300
Sep 14, 2026	0.37	0.37	0.36	0.37	0.37	-	3,976,400
Sep 11, 2026	0.37	0.37	0.36	0.37	0.37	-	3,098,700
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	-0.82%	7,020,300
Sep 9, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	6,334,400
Sep 8, 2026	0.37	0.37	0.36	0.37	0.36	-	5,252,300
Sep 7, 2026	0.37	0.37	0.36	0.37	0.36	-	3,571,400
Sep 4, 2026	0.37	0.37	0.36	0.37	0.36	1.39%	8,882,600
Sep 3, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	5,599,400
Sep 2, 2026	0.37	0.37	0.36	0.37	0.36	-	3,173,200
Sep 1, 2026	0.38	0.38	0.36	0.37	0.36	-2.67%	5,627,600
Aug 28, 2026	0.38	0.38	0.37	0.38	0.37	-	7,769,400
Aug 27, 2026	0.38	0.38	0.37	0.38	0.37	1.35%	3,847,900
Aug 26, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	5,643,500
Aug 24, 2026	0.38	0.39	0.37	0.38	0.38	-	5,235,000
Aug 21, 2026	0.36	0.39	0.36	0.38	0.38	5.56%	9,683,000
Aug 20, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	15,775,000
Aug 19, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	3,670,600
Aug 18, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	14,760,100
Aug 17, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	8,467,400
Aug 14, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	4,239,700
Aug 13, 2026	0.38	0.38	0.37	0.38	0.37	1.35%	6,641,200
Aug 12, 2026	0.37	0.38	0.37	0.37	0.37	-	9,466,400
Aug 11, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	5,356,000
Aug 10, 2026	0.37	0.38	0.37	0.37	0.36	-1.35%	8,215,700
Aug 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	5,416,200
Aug 6, 2026	0.38	0.38	0.37	0.38	0.37	-	7,174,100
Aug 5, 2026	0.37	0.38	0.37	0.38	0.37	1.35%	9,611,200
Aug 4, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	9,615,400
Aug 3, 2026	0.36	0.38	0.36	0.37	0.36	2.82%	14,773,600
Jul 31, 2026	0.36	0.37	0.36	0.36	0.35	-	8,364,300
Jul 30, 2026	0.35	0.36	0.35	0.36	0.35	-	5,153,500
Jul 29, 2026	0.36	0.36	0.35	0.36	0.35	-	7,563,000
Jul 28, 2026	0.36	0.36	0.35	0.36	0.35	-1.39%	6,022,100
Jul 27, 2026	0.36	0.37	0.36	0.36	0.36	-	3,522,300
Jul 24, 2026	0.36	0.36	0.36	0.36	0.36	-	7,369,000
Jul 23, 2026	0.36	0.37	0.36	0.36	0.36	-	7,200,700
Jul 22, 2026	0.36	0.37	0.36	0.36	0.36	-	4,041,600
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	6,182,800
Jul 20, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	8,201,600
Jul 17, 2026	0.37	0.37	0.37	0.37	0.36	-	4,113,000
Jul 16, 2026	0.37	0.37	0.36	0.37	0.36	-1.35%	12,571,400
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	4,649,800
Jul 14, 2026	0.37	0.37	0.36	0.37	0.36	-	8,812,400
Jul 13, 2026	0.36	0.37	0.36	0.37	0.36	1.39%	6,822,300
Jul 10, 2026	0.36	0.37	0.36	0.36	0.36	-	4,424,200
Jul 9, 2026	0.36	0.37	0.36	0.36	0.36	-	7,616,500