JAG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	6,564,400
Oct 29, 2026	0.38	0.39	0.38	0.38	0.38	-	7,025,700
Oct 28, 2026	0.38	0.39	0.38	0.38	0.38	-	7,051,400
Oct 27, 2026	0.38	0.39	0.38	0.38	0.38	1.35%	7,695,000
Oct 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	5,896,400
Oct 23, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	3,591,900
Oct 22, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	3,888,000
Oct 21, 2026	0.38	0.39	0.38	0.38	0.38	-	6,730,000
Oct 20, 2026	0.38	0.39	0.37	0.38	0.38	-	6,118,200
Oct 19, 2026	0.38	0.38	0.37	0.38	0.38	-	6,283,200
Oct 16, 2026	0.38	0.39	0.38	0.38	0.38	-	10,030,800
Oct 15, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	6,842,700
Oct 14, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	11,229,300
Oct 13, 2026	0.37	0.38	0.37	0.37	0.37	-	7,830,100
Oct 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	5,654,800
Oct 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	7,740,100
Oct 8, 2026	0.37	0.38	0.37	0.37	0.37	-	5,226,600
Oct 7, 2026	0.37	0.38	0.37	0.37	0.37	-	5,175,000
Oct 6, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	8,363,100
Oct 5, 2026	0.37	0.38	0.37	0.37	0.37	-	5,748,700
Oct 2, 2026	0.37	0.38	0.37	0.37	0.37	-	8,201,100
Oct 1, 2026	0.36	0.37	0.36	0.37	0.37	-	8,939,000
Sep 30, 2026	0.37	0.37	0.36	0.37	0.37	-	4,778,900
Sep 29, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	5,717,600
Sep 28, 2026	0.37	0.37	0.36	0.37	0.37	-	8,850,100
Sep 25, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	6,554,300
Sep 24, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	8,837,700
Sep 23, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	5,874,300
Sep 22, 2026	0.37	0.38	0.37	0.37	0.37	-	9,326,700
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