JAG Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.97	0.97	0.95	0.95	0.95	-	113,200
Jan 21, 2026	0.95	0.95	0.95	0.95	0.95	-	41,500
Jan 20, 2026	0.95	0.95	0.94	0.95	0.95	-0.52%	284,500
Jan 19, 2026	0.97	0.97	0.94	0.96	0.96	-1.55%	494,500
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