JAG Capital Berhad (KLSE:JAGCPTL)
Malaysia · Delayed Price · Currency is MYR 0.9900
+0.0100 (1.02%)
At close: Jul 31, 2026
JAG Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 54,700 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 42,100 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 23,700 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.51% | 28,500 |
| Jul 27, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.51% | 53,200 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 8,000 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 213,800 |
| Jul 22, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 2.58% | 575,400 |
| Jul 21, 2026 | 0.94 | 0.97 | 0.90 | 0.97 | 0.97 | 7.78% | 221,200 |
| Jul 20, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 26,100 |
| Jul 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 2,000 |
| Jul 16, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 50,100 |
| Jul 15, 2026 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 1.12% | 8,800 |
| Jul 14, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 1.14% | 8,000 |
| Jul 13, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 30,500 |
| Jul 10, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | -5.32% | 17,100 |
| Jul 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 10,000 |
| Jul 8, 2026 | 0.88 | 0.98 | 0.87 | 0.95 | 0.95 | 8.57% | 68,800 |
| Jul 7, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.34% | 30,800 |
| Jul 6, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.16% | 12,700 |
| Jul 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 3,000 |
| Jul 2, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 1.76% | 51,200 |
| Jul 1, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 153,000 |
| Jun 30, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 76,200 |
| Jun 29, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 32,000 |
| Jun 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | 34,300 |
| Jun 25, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.35% | 116,300 |
| Jun 24, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -1.73% | 62,400 |
| Jun 23, 2026 | 0.92 | 0.92 | 0.84 | 0.87 | 0.87 | -5.98% | 371,500 |
| Jun 22, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.65% | 106,600 |
| Jun 19, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.08% | 170,200 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.01% | 209,500 |
| Jun 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 4,900 |
| Jun 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 99,000 |
| Jun 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 98,300 |
| Jun 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 236,800 |
| Jun 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 71,700 |
| Jun 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 221,000 |
| Jun 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 328,600 |
| Jun 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 222,900 |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 57,600 |
| Jun 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 127,500 |
| May 29, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 166,400 |
| May 28, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 146,300 |
| May 26, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 30,000 |
| May 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 101,700 |
| May 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 11,800 |
| May 21, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 699,500 |
| May 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 180,400 |
| May 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.48% | 76,200 |