JAG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.37	0.38	0.37	0.37	0.37	-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	0.38	-	7,174,100
Aug 5, 2026	0.37	0.38	0.37	0.38	0.38	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	0.37	2.82%	14,773,600
Jul 31, 2026	0.36	0.37	0.36	0.36	0.36	-	8,364,300
Jul 30, 2026	0.35	0.36	0.35	0.36	0.36	-	5,153,500
Jul 29, 2026	0.36	0.36	0.35	0.36	0.36	-	7,563,000
Jul 28, 2026	0.36	0.36	0.35	0.36	0.36	-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	0.37	-	4,113,000
Jul 16, 2026	0.37	0.37	0.36	0.37	0.37	-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	0.37	-	8,812,400
Jul 13, 2026	0.36	0.37	0.36	0.37	0.37	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
Jul 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	12,099,300
Jul 7, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	5,738,200
Jul 6, 2026	0.36	0.37	0.36	0.36	0.36	-	3,905,900
Jul 3, 2026	0.36	0.36	0.36	0.36	0.36	-	5,805,700
Jul 2, 2026	0.36	0.36	0.36	0.36	0.36	-	6,958,400
Jul 1, 2026	0.37	0.37	0.36	0.36	0.36	-	7,669,500
Jun 30, 2026	0.36	0.37	0.36	0.36	0.36	-	7,161,300
Jun 29, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	5,883,800
Jun 26, 2026	0.37	0.37	0.36	0.37	0.37	-	9,719,100
Jun 25, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	6,710,400
Jun 24, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	7,477,800
Jun 23, 2026	0.36	0.38	0.36	0.37	0.37	1.39%	7,172,500
Jun 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	10,118,700
Jun 19, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	6,878,300
Jun 18, 2026	0.37	0.37	0.36	0.36	0.36	-	7,634,400
Jun 16, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	9,528,100
Jun 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	5,652,100
Jun 12, 2026	0.37	0.37	0.36	0.36	0.36	-	7,091,500
Jun 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	10,372,200
Jun 10, 2026	0.37	0.37	0.36	0.37	0.37	1.93%	4,872,100
Jun 9, 2026	0.36	0.37	0.36	0.37	0.36	-	6,856,100
Jun 8, 2026	0.37	0.37	0.36	0.37	0.36	-	8,324,400
Jun 5, 2026	0.37	0.37	0.36	0.37	0.36	-	5,858,100
Jun 4, 2026	0.36	0.37	0.36	0.37	0.36	1.39%	10,726,800
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