JAG Capital Berhad (KLSE:JAGCPTL)
Malaysia · Delayed Price · Currency is MYR 0.9450
-0.0300 (-3.08%)
At close: Jun 19, 2026
JAG Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | 122,000 |
| May 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 91,100 |
| May 14, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.49% | 96,500 |
| May 13, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 297,500 |
| May 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 59,100 |
| May 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 147,300 |
| 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 |