JAG Capital Berhad (KLSE:JAGCPTL)
Malaysia · Delayed Price · Currency is MYR 0.9150
+0.0150 (1.67%)
At close: Sep 11, 2026
JAG Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.67% | 132,700 |
| Sep 10, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 38,300 |
| Sep 9, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.55% | 81,200 |
| Sep 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 37,000 |
| Sep 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 39,800 |
| Sep 4, 2026 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | - | 32,500 |
| Sep 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | 20,000 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 158,500 |
| Sep 1, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 195,800 |
| Aug 28, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 166,700 |
| Aug 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 16,400 |
| Aug 26, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 13,300 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 32,200 |
| Aug 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 6,000 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 45,200 |
| Aug 18, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 9,000 |
| Aug 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.52% | 99,400 |
| Aug 14, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 51,000 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 38,000 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 54,400 |
| Aug 10, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 68,100 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 57,000 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 125,900 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | - | 23,000 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 14,500 |
| Aug 3, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 24,000 |
| 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 |