JAG Capital Berhad (KLSE:JAGCPTL)
Malaysia · Delayed Price · Currency is MYR 0.8300
0.00 (0.00%)
At close: Oct 2, 2026
JAG Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 18,000 |
| Oct 1, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 60,200 |
| Sep 30, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.60% | 78,600 |
| Sep 29, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.60% | 27,300 |
| Sep 28, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -2.33% | 356,700 |
| Sep 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 61,100 |
| Sep 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 63,000 |
| Sep 23, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.58% | 117,500 |
| Sep 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4,100 |
| Sep 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.70% | 1,200 |
| Sep 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 79,100 |
| Sep 17, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | 1.71% | 96,700 |
| Sep 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | 28,100 |
| Sep 14, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.88 | - | 42,500 |
| Sep 11, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.88 | 1.67% | 132,700 |
| Sep 10, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.86 | -1.10% | 38,300 |
| Sep 9, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.87 | 0.55% | 81,200 |
| Sep 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | - | 37,000 |
| Sep 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | - | 39,800 |
| Sep 4, 2026 | 0.90 | 0.94 | 0.90 | 0.91 | 0.87 | - | 32,500 |
| Sep 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | 0.56% | 20,000 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.86 | -5.26% | 158,500 |
| Sep 1, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.91 | - | 195,800 |
| Aug 28, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.91 | -3.06% | 166,700 |
| Aug 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.94 | -1.01% | 16,400 |
| Aug 26, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.95 | 2.06% | 13,300 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 32,200 |
| Aug 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -0.51% | 6,000 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | - | 45,200 |
| Aug 18, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.93 | - | 9,000 |
| Aug 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.93 | 0.52% | 99,400 |
| Aug 14, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.93 | - | 51,000 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 0.52% | 38,000 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | -0.52% | 54,400 |
| Aug 10, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.93 | - | 68,100 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -1.02% | 57,000 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.94 | 1.03% | 125,900 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.93 | - | 23,000 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | -1.02% | 14,500 |
| Aug 3, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.94 | -1.01% | 24,000 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.95 | 1.02% | 54,700 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -2.00% | 42,100 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.96 | 2.04% | 23,700 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.94 | -1.51% | 28,500 |
| Jul 27, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 0.95 | 0.51% | 53,200 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -1.00% | 8,000 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.96 | 0.50% | 213,800 |
| Jul 22, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 0.95 | 2.58% | 575,400 |
| Jul 21, 2026 | 0.94 | 0.97 | 0.90 | 0.97 | 0.93 | 7.78% | 221,200 |
| Jul 20, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.86 | - | 26,100 |