Johor Plantations Group Berhad (KLSE:JPG)
Malaysia · Delayed Price · Currency is MYR 1.550
+0.010 (0.65%)
At close: Feb 27, 2026
KLSE:JPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 3,692,800 |
| Feb 26, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 2,599,100 |
| Feb 25, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 3,730,900 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 6,456,000 |
| Feb 23, 2026 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | - | 5,231,400 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 3,486,200 |
| Feb 19, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 1,554,200 |
| Feb 16, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 3,221,000 |
| Feb 13, 2026 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 3.95% | 7,773,200 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 2,688,300 |
| Feb 11, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 2,647,600 |
| Feb 10, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 9,041,700 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 1,887,200 |
| Feb 6, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 1,909,700 |
| Feb 5, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 5,233,200 |
| Feb 4, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 3,511,700 |
| Feb 3, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 3,756,500 |
| Jan 30, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 2,024,800 |
| Jan 29, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 2,818,500 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 3,512,900 |
| Jan 27, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 6,036,700 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 6,302,000 |
| Jan 23, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 4,056,700 |
| Jan 22, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | - | 4,742,400 |
| Jan 21, 2026 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 8,147,500 |
| Jan 20, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 4,458,600 |
| Jan 19, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 4,402,300 |
| Jan 16, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 22,592,500 |
| Jan 15, 2026 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -4.55% | 13,188,600 |
| Jan 14, 2026 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 8,286,700 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 4,970,200 |
| Jan 12, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.85% | 1,866,600 |
| Jan 9, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 1,043,700 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 4,282,900 |
| Jan 7, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 2.55% | 2,602,700 |
| Jan 6, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 8,769,500 |
| Jan 5, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 3,807,800 |
| Jan 2, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 1,927,800 |
| Dec 31, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 3,565,100 |
| Dec 30, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 994,600 |
| Dec 29, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 460,700 |
| Dec 26, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 524,400 |
| Dec 24, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 1,079,400 |
| Dec 23, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 1,718,500 |
| Dec 22, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 3,326,700 |
| Dec 19, 2025 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 3,723,400 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 3,989,900 |
| Dec 17, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 2,567,100 |
| Dec 16, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 2,903,600 |
| Dec 15, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | - | 1,709,000 |