JAG Capital Berhad (KLSE:JAGCPTL)
Malaysia · Delayed Price · Currency is MYR 0.9900
0.00 (0.00%)
At close: May 8, 2026
JAG Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 101,000 |
| May 7, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 236,600 |
| May 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 82,100 |
| May 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 82,200 |
| May 4, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 1.02% | 28,100 |
| Apr 30, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.92% | 125,500 |
| Apr 29, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 138,800 |
| Apr 28, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 108,600 |
| Apr 27, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 562,600 |
| Apr 24, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.06% | 386,300 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 55,400 |
| Apr 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,000 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 38,900 |
| Apr 20, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 81,500 |
| Apr 17, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -0.51% | 85,100 |
| Apr 16, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | - | 113,800 |
| Apr 15, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.51% | 186,900 |
| Apr 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 49,300 |
| Apr 13, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 22,400 |
| Apr 10, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 382,900 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 63,000 |
| Apr 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 148,300 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 297,800 |
| Apr 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 178,200 |
| Apr 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 148,600 |
| Apr 2, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 192,700 |
| Apr 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 109,800 |
| Mar 31, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 180,800 |
| Mar 30, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -2.48% | 222,000 |
| Mar 27, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.54% | 570,900 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 137,700 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 597,400 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 1.55% | 338,900 |
| 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 |