JAG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	0.34	0.34	0.33	0.34	0.34	-	7,278,400
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	3,145,600
Mar 13, 2026	0.33	0.34	0.33	0.34	0.34	-	5,824,200
Mar 12, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	6,747,300
Mar 11, 2026	0.33	0.34	0.33	0.33	0.33	-	3,618,700
Mar 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	9,360,600
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	9,481,000
Mar 6, 2026	0.33	0.33	0.32	0.33	0.33	-	7,219,200
Mar 5, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	6,182,200
Mar 4, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	6,519,400
Mar 3, 2026	0.34	0.35	0.34	0.34	0.34	-	8,796,600
Mar 2, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	7,405,200
Feb 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	6,500,200
Feb 26, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	9,196,000
Feb 25, 2026	0.34	0.35	0.34	0.34	0.34	-	11,662,700
Feb 24, 2026	0.34	0.34	0.33	0.34	0.34	-	4,715,100
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	5,711,700
Feb 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	6,616,500
Feb 19, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	4,059,300
Feb 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,652,800
Feb 13, 2026	0.34	0.34	0.33	0.34	0.34	-	3,587,800
Feb 12, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	9,237,300
Feb 11, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	4,779,600
Feb 10, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	4,658,700
Feb 9, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	9,696,600