Johor Plantations Group Berhad (KLSE:JPG)
Malaysia · Delayed Price · Currency is MYR 1.420
+0.010 (0.71%)
At close: Sep 26, 2025
KLSE:JPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 2,726,800 |
| Sep 25, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | - | 2,362,100 |
| Sep 24, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 2,792,800 |
| Sep 23, 2025 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 7,498,200 |
| Sep 22, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 3,176,500 |
| Sep 19, 2025 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | - | 5,122,200 |
| Sep 18, 2025 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | 5.15% | 14,043,100 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 3,599,200 |
| Sep 12, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 15,950,000 |
| Sep 11, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 3,321,300 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 2,524,000 |
| Sep 9, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 8,216,900 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 2,316,200 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 2,873,200 |
| Sep 3, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 5,412,600 |
| Sep 2, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 3,978,200 |
| Aug 29, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 2,192,100 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.34 | -0.74% | 8,577,300 |
| Aug 27, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.35 | 0.74% | 8,384,000 |
| Aug 26, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 7,412,600 |
| Aug 25, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.35 | - | 5,578,400 |
| Aug 22, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.35 | - | 1,834,200 |
| Aug 21, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.35 | 0.74% | 2,580,100 |
| Aug 20, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 5,482,400 |
| Aug 19, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.35 | 0.74% | 2,536,700 |
| Aug 18, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.34 | - | 3,982,300 |
| Aug 15, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.34 | 0.75% | 11,795,000 |
| Aug 14, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.33 | 2.29% | 5,322,000 |
| Aug 13, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.30 | -1.50% | 13,978,100 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.32 | 1.53% | 1,887,300 |
| Aug 11, 2025 | 1.28 | 1.34 | 1.28 | 1.31 | 1.30 | 3.15% | 5,397,600 |
| Aug 8, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.26 | 1.60% | 2,235,900 |
| Aug 7, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.24 | 0.81% | 4,005,600 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.23 | -3.13% | 1,400,900 |
| Aug 5, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.27 | 1.59% | 1,432,100 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.25 | 0.80% | 1,405,600 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.24 | -1.57% | 6,477,400 |
| Jul 31, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.26 | 0.79% | 4,111,200 |
| Jul 30, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.25 | 1.61% | 3,690,700 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.23 | 0.81% | 840,500 |
| Jul 28, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.22 | - | 949,700 |
| Jul 25, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.22 | - | 2,477,300 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.22 | -0.81% | 4,226,300 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.23 | - | 4,252,700 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.23 | 0.81% | 1,662,900 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.22 | -0.81% | 919,300 |
| Jul 18, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.23 | 0.81% | 2,780,200 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.22 | - | 2,422,700 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.22 | -1.60% | 1,121,900 |
| Jul 15, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.24 | - | 2,647,300 |