KUB Malaysia Berhad (KLSE:JAGCPTL)
Malaysia · Delayed Price · Currency is MYR 0.8150
0.00 (0.00%)
At close: Dec 10, 2025
KUB Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 1.12% | 880,000 |
| Nov 4, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 1,549,400 |
| Nov 3, 2025 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -2.65% | 809,400 |
| Oct 31, 2025 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 0.53% | 1,205,400 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.05% | 1,660,800 |
| Oct 29, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 1,171,800 |
| Oct 28, 2025 | 1.03 | 1.04 | 0.95 | 0.95 | 0.95 | -8.65% | 4,325,400 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 1,496,000 |
| Oct 24, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 1,173,100 |
| Oct 23, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 632,500 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | - | 1,133,300 |
| Oct 21, 2025 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 3.70% | 2,519,600 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 1,574,500 |
| Oct 16, 2025 | 1.17 | 1.18 | 1.09 | 1.11 | 1.11 | -3.48% | 2,382,900 |
| Oct 15, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 2.68% | 2,520,800 |
| Oct 14, 2025 | 1.08 | 1.16 | 1.07 | 1.12 | 1.12 | 3.70% | 2,730,100 |
| Oct 13, 2025 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 2,510,300 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 543,900 |
| Oct 9, 2025 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 1,554,100 |
| Oct 8, 2025 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 2,193,000 |
| Oct 7, 2025 | 1.08 | 1.16 | 1.03 | 1.15 | 1.15 | 5.50% | 3,972,900 |
| Oct 6, 2025 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | - | 1,373,900 |
| Oct 3, 2025 | 0.96 | 1.10 | 0.95 | 1.09 | 1.09 | 14.74% | 6,315,600 |
| Oct 2, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | 0.53% | 2,873,600 |
| Oct 1, 2025 | 0.79 | 0.95 | 0.79 | 0.95 | 0.95 | 19.62% | 6,252,100 |