JAG Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	73,200
Oct 22, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	32,000
Oct 21, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	1,200
Oct 20, 2026	0.82	0.82	0.81	0.81	0.81	-0.62%	11,100
Oct 19, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	46,300
Oct 16, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	1,400
Oct 15, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	207,900
Oct 14, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	3,100
Oct 13, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	61,200
Oct 12, 2026	0.84	0.84	0.81	0.84	0.84	-	24,100
Oct 9, 2026	0.81	0.84	0.81	0.84	0.84	1.20%	44,000
Oct 8, 2026	0.84	0.84	0.82	0.83	0.83	2.47%	46,300
Oct 7, 2026	0.82	0.82	0.80	0.81	0.81	-	83,000
Oct 6, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	220,500
Oct 5, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	78,100
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