JAG Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.97	0.98	0.97	0.97	0.97	-	74,900
Jan 15, 2026	0.98	1.00	0.97	0.97	0.97	-	577,300
Jan 14, 2026	0.96	0.98	0.96	0.97	0.97	1.57%	180,400
Jan 13, 2026	0.96	0.98	0.96	0.96	0.96	-0.52%	89,800
Jan 12, 2026	0.95	0.98	0.94	0.96	0.96	-	364,300
Jan 9, 2026	0.97	0.97	0.95	0.96	0.96	-	169,900
Jan 8, 2026	0.96	0.97	0.95	0.96	0.96	0.52%	90,000
Jan 7, 2026	0.97	0.97	0.95	0.96	0.96	-2.05%	393,800
Jan 6, 2026	0.98	0.98	0.97	0.98	0.98	0.52%	281,300
Jan 5, 2026	0.96	0.98	0.95	0.97	0.97	-	214,000
Jan 2, 2026	0.98	0.98	0.96	0.97	0.97	-0.51%	153,100
Dec 31, 2025	0.96	0.98	0.95	0.98	0.98	1.56%	236,400
Dec 30, 2025	0.99	1.00	0.96	0.96	0.96	-3.03%	388,600
Dec 29, 2025	0.96	0.99	0.96	0.99	0.99	3.66%	488,400
Dec 26, 2025	0.98	1.01	0.95	0.96	0.96	-2.55%	308,800
Dec 24, 2025	1.02	1.02	0.98	0.98	0.98	-3.92%	287,900
Dec 23, 2025	0.97	1.03	0.97	1.02	1.02	5.70%	1,171,700
Dec 22, 2025	0.94	0.99	0.94	0.97	0.97	3.21%	524,100
Dec 19, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	376,800
Dec 18, 2025	0.86	0.93	0.86	0.93	0.93	6.32%	486,800
Dec 17, 2025	0.86	0.89	0.86	0.87	0.87	-	337,900
Dec 16, 2025	0.85	0.87	0.85	0.87	0.87	-	265,000
Dec 15, 2025	0.84	0.87	0.84	0.87	0.87	-	99,300
Dec 12, 2025	0.88	0.88	0.85	0.87	0.87	0.58%	142,900
Dec 11, 2025	0.82	0.87	0.82	0.87	0.87	6.13%	545,200
Dec 10, 2025	0.82	0.83	0.82	0.82	0.82	-	101,800
Dec 9, 2025	0.82	0.83	0.81	0.82	0.82	-1.21%	218,300
Dec 8, 2025	0.81	0.83	0.81	0.83	0.83	1.85%	656,900
Dec 5, 2025	0.82	0.82	0.81	0.81	0.81	-1.82%	145,500
Dec 4, 2025	0.80	0.84	0.80	0.83	0.83	3.12%	365,600
Dec 3, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	129,700
Dec 2, 2025	0.80	0.82	0.79	0.81	0.81	1.89%	445,200
Dec 1, 2025	0.81	0.81	0.76	0.80	0.80	-1.85%	514,500
Nov 28, 2025	0.84	0.84	0.80	0.81	0.81	-2.99%	1,182,400
Nov 27, 2025	0.86	0.88	0.84	0.84	0.84	-10.70%	3,177,200
Nov 26, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	380,600
Nov 25, 2025	0.90	0.94	0.90	0.93	0.93	2.78%	620,000
Nov 24, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	185,500
Nov 21, 2025	0.92	0.92	0.89	0.90	0.90	-4.28%	662,200
Nov 20, 2025	0.93	0.95	0.93	0.94	0.94	1.08%	340,900
Nov 19, 2025	0.91	0.94	0.91	0.93	0.93	-	435,100
Nov 18, 2025	0.94	0.96	0.92	0.93	0.93	-3.65%	475,000
Nov 17, 2025	0.96	0.98	0.94	0.96	0.96	1.59%	618,700
Nov 14, 2025	1.00	1.00	0.95	0.95	0.95	-6.44%	961,700
Nov 13, 2025	1.03	1.03	1.00	1.01	1.01	-1.94%	477,800
Nov 12, 2025	1.00	1.06	1.00	1.03	1.03	3.00%	2,017,000
Nov 11, 2025	0.91	1.02	0.91	1.00	1.00	10.50%	3,182,800
Nov 10, 2025	0.87	0.92	0.87	0.91	0.91	4.02%	743,100
Nov 7, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	669,700
Nov 6, 2025	0.90	0.90	0.87	0.88	0.88	-2.22%	990,800