Johor Plantations Group Berhad (KLSE:JPG)
Malaysia · Delayed Price · Currency is MYR 1.600
+0.040 (2.56%)
At close: Oct 27, 2025
KLSE:JPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 4,121,600 |
| Oct 24, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 4,020,100 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 2,869,000 |
| Oct 22, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 3,048,700 |
| Oct 21, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 4,364,700 |
| Oct 17, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 5,250,200 |
| Oct 16, 2025 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 2,465,400 |
| Oct 15, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 6,125,000 |
| Oct 14, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 28,824,700 |
| Oct 13, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | - | 9,862,900 |
| Oct 10, 2025 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 6,589,900 |
| Oct 9, 2025 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 5.59% | 10,693,500 |
| Oct 8, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 22,584,400 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 4,772,800 |
| Oct 6, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | - | 3,816,300 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 4,404,700 |
| Oct 2, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 8,593,700 |
| Oct 1, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 5,064,600 |
| Sep 30, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 2,865,700 |
| Sep 29, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | - | 3,533,800 |
| 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 |