Johor Plantations Group Berhad (KLSE:JPG)
Malaysia · Delayed Price · Currency is MYR 1.860
-0.040 (-2.11%)
At close: Sep 21, 2026
KLSE:JPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 2,296,500 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 7,303,100 |
| Sep 17, 2026 | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | -1.04% | 10,119,600 |
| Sep 15, 2026 | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | - | 4,812,000 |
| Sep 14, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 4,242,700 |
| Sep 11, 2026 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | - | 3,971,500 |
| Sep 10, 2026 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 5,036,400 |
| Sep 9, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 11,388,200 |
| Sep 8, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 4.66% | 6,250,700 |
| Sep 7, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | - | 3,312,600 |
| Sep 4, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -3.02% | 3,416,900 |
| Sep 3, 2026 | 1.97 | 2.05 | 1.97 | 1.99 | 1.99 | 1.02% | 9,729,900 |
| Sep 2, 2026 | 1.89 | 2.00 | 1.88 | 1.97 | 1.97 | 3.74% | 8,110,000 |
| Sep 1, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.90 | -0.52% | 6,184,800 |
| Aug 28, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.91 | -0.52% | 2,060,000 |
| Aug 27, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.92 | 1.05% | 5,519,200 |
| Aug 26, 2026 | 1.88 | 1.95 | 1.84 | 1.91 | 1.90 | 1.60% | 8,556,600 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.87 | -3.59% | 9,880,800 |
| Aug 21, 2026 | 1.88 | 1.96 | 1.87 | 1.95 | 1.94 | 3.72% | 12,502,300 |
| Aug 20, 2026 | 1.87 | 1.93 | 1.81 | 1.88 | 1.87 | - | 10,320,200 |
| Aug 19, 2026 | 2.01 | 2.01 | 1.87 | 1.88 | 1.87 | -8.29% | 35,781,300 |
| Aug 18, 2026 | 2.06 | 2.08 | 2.02 | 2.05 | 2.04 | - | 3,590,500 |
| Aug 17, 2026 | 2.07 | 2.07 | 2.04 | 2.05 | 2.04 | -0.97% | 2,633,800 |
| Aug 14, 2026 | 2.03 | 2.08 | 2.02 | 2.07 | 2.06 | 1.97% | 6,372,300 |
| Aug 13, 2026 | 2.07 | 2.09 | 2.02 | 2.03 | 2.02 | -1.93% | 13,627,900 |
| Aug 12, 2026 | 2.08 | 2.09 | 2.06 | 2.07 | 2.06 | -0.48% | 7,782,100 |
| Aug 11, 2026 | 2.09 | 2.09 | 2.06 | 2.08 | 2.07 | -0.48% | 3,568,500 |
| Aug 10, 2026 | 2.10 | 2.10 | 2.06 | 2.09 | 2.08 | 0.48% | 1,905,400 |
| Aug 7, 2026 | 2.02 | 2.10 | 2.02 | 2.08 | 2.07 | 2.97% | 12,977,700 |
| Aug 6, 2026 | 2.09 | 2.09 | 2.02 | 2.02 | 2.01 | -3.35% | 2,141,000 |
| Aug 5, 2026 | 2.10 | 2.10 | 2.06 | 2.09 | 2.08 | -0.48% | 22,126,100 |
| Aug 4, 2026 | 2.06 | 2.10 | 2.02 | 2.10 | 2.09 | 1.94% | 22,613,500 |
| Aug 3, 2026 | 2.00 | 2.06 | 1.99 | 2.06 | 2.05 | 3.00% | 2,225,700 |
| Jul 31, 2026 | 2.04 | 2.05 | 1.99 | 2.00 | 1.99 | -1.96% | 4,953,300 |
| Jul 30, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.03 | - | 4,439,400 |
| Jul 29, 2026 | 2.03 | 2.04 | 2.01 | 2.04 | 2.03 | 0.99% | 10,113,400 |
| Jul 28, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.01 | - | 2,160,500 |
| Jul 27, 2026 | 2.05 | 2.08 | 2.01 | 2.02 | 2.01 | -0.98% | 9,945,700 |
| Jul 24, 2026 | 1.99 | 2.07 | 1.95 | 2.04 | 2.03 | 2.51% | 12,876,500 |
| Jul 23, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.98 | -0.50% | 17,603,600 |
| Jul 22, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 1.99 | -0.50% | 6,883,200 |
| Jul 21, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.00 | 0.50% | 15,602,300 |
| Jul 20, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 1.99 | - | 8,769,900 |
| Jul 17, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 1.99 | 1.01% | 7,526,100 |
| Jul 16, 2026 | 1.99 | 1.99 | 1.94 | 1.98 | 1.97 | -0.50% | 8,009,400 |
| Jul 15, 2026 | 1.97 | 2.00 | 1.94 | 1.99 | 1.98 | 1.02% | 11,901,600 |
| Jul 14, 2026 | 1.92 | 2.00 | 1.92 | 1.97 | 1.96 | 2.60% | 23,687,800 |
| Jul 13, 2026 | 1.87 | 1.97 | 1.86 | 1.92 | 1.91 | 2.67% | 13,285,100 |
| Jul 10, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.86 | 1.63% | 10,806,200 |
| Jul 9, 2026 | 1.86 | 1.90 | 1.82 | 1.84 | 1.83 | -1.08% | 4,941,500 |