JAG Capital Berhad (KLSE:JAGCPTL)
Malaysia · Delayed Price · Currency is MYR 1.000
+0.010 (1.01%)
At close: Apr 8, 2026
JAG Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 63,000 |
| Apr 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 148,300 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 297,800 |
| Apr 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 178,200 |
| Apr 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 148,600 |
| Apr 2, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 192,700 |
| Apr 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 109,800 |
| Mar 31, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 180,800 |
| Mar 30, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -2.48% | 222,000 |
| Mar 27, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.54% | 570,900 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 137,700 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 597,400 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 1.55% | 338,900 |
| Mar 19, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.03% | 57,100 |
| Mar 18, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 997,800 |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 144,000 |
| Mar 16, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 80,100 |
| Mar 13, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 64,600 |
| Mar 12, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 179,900 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 221,200 |
| Mar 10, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 909,800 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -1.04% | 1,542,400 |
| Mar 6, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.13% | 691,800 |
| Mar 5, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 217,000 |
| Mar 4, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 788,100 |
| Mar 3, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | - | 91,200 |
| Mar 2, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 213,400 |
| Feb 27, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 629,100 |
| Feb 26, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 82,400 |
| Feb 25, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 115,400 |
| Feb 24, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -3.05% | 112,500 |
| Feb 23, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 2.60% | 75,900 |
| Feb 20, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | - | 140,500 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 64,100 |
| Feb 16, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.53% | 67,300 |
| Feb 13, 2026 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | 1.02% | 1,663,400 |
| Feb 12, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 7.69% | 1,475,500 |
| Feb 11, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 68,100 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 1.69% | 142,400 |
| Feb 9, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.67% | 156,600 |
| Feb 6, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.64% | 226,800 |
| Feb 5, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 267,300 |
| Feb 4, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 34,800 |
| Feb 3, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.64% | 140,600 |
| Jan 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 52,900 |
| Jan 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 266,100 |
| Jan 28, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 531,700 |
| Jan 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 261,700 |
| Jan 26, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 353,800 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 98,300 |