Johor Plantations Group Berhad (KLSE:JPG)
Malaysia · Delayed Price · Currency is MYR 1.700
0.00 (0.00%)
At close: Jun 9, 2026
KLSE:JPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | - | 10,199,200 |
| Jun 5, 2026 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | - | 12,651,200 |
| Jun 4, 2026 | 1.66 | 1.77 | 1.64 | 1.70 | 1.70 | 2.41% | 10,819,500 |
| Jun 3, 2026 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 7,389,600 |
| May 29, 2026 | 1.64 | 1.68 | 1.62 | 1.63 | 1.63 | - | 5,344,500 |
| May 28, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.63 | -1.80% | 4,398,000 |
| May 26, 2026 | 1.63 | 1.68 | 1.61 | 1.67 | 1.66 | 3.09% | 4,855,200 |
| May 25, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.61 | - | 2,422,400 |
| May 22, 2026 | 1.62 | 1.63 | 1.57 | 1.62 | 1.61 | 0.62% | 10,088,600 |
| May 21, 2026 | 1.64 | 1.66 | 1.61 | 1.61 | 1.60 | -1.83% | 4,763,300 |
| May 20, 2026 | 1.64 | 1.67 | 1.60 | 1.64 | 1.63 | - | 9,155,800 |
| May 19, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.63 | -1.20% | 10,243,000 |
| May 18, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.65 | -1.19% | 5,934,700 |
| May 15, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.67 | -1.75% | 4,741,300 |
| May 14, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.70 | -4.47% | 6,808,600 |
| May 13, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.78 | -3.24% | 5,260,200 |
| May 12, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.84 | -0.54% | 3,789,100 |
| May 11, 2026 | 1.86 | 1.88 | 1.84 | 1.86 | 1.85 | - | 2,427,000 |
| May 8, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.85 | - | 3,899,400 |
| May 7, 2026 | 1.88 | 1.90 | 1.84 | 1.86 | 1.85 | -1.59% | 8,135,500 |
| May 6, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.88 | 0.53% | 2,999,100 |
| May 5, 2026 | 1.87 | 1.89 | 1.84 | 1.88 | 1.87 | 1.08% | 3,325,200 |
| May 4, 2026 | 1.88 | 1.90 | 1.85 | 1.86 | 1.85 | -1.06% | 2,057,500 |
| Apr 30, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.87 | 2.17% | 2,189,900 |
| Apr 29, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.83 | 1.10% | 1,895,700 |
| Apr 28, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.81 | -1.62% | 2,769,500 |
| Apr 27, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.84 | 0.54% | 4,467,600 |
| Apr 24, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.83 | - | 2,159,700 |
| Apr 23, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.83 | -0.54% | 7,278,100 |
| Apr 22, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.84 | 2.21% | 7,056,300 |
| Apr 21, 2026 | 1.82 | 1.87 | 1.80 | 1.81 | 1.80 | - | 11,008,900 |
| Apr 20, 2026 | 1.85 | 1.87 | 1.80 | 1.81 | 1.80 | -2.16% | 3,386,200 |
| Apr 17, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.84 | 2.21% | 2,779,600 |
| Apr 16, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.80 | - | 2,559,800 |
| Apr 15, 2026 | 1.85 | 1.86 | 1.80 | 1.81 | 1.80 | -2.16% | 4,638,500 |
| Apr 14, 2026 | 1.87 | 1.90 | 1.85 | 1.85 | 1.84 | -2.63% | 2,645,500 |
| Apr 13, 2026 | 1.90 | 1.94 | 1.88 | 1.90 | 1.89 | 0.53% | 7,440,900 |
| Apr 10, 2026 | 1.88 | 1.90 | 1.85 | 1.89 | 1.88 | - | 3,420,800 |
| Apr 9, 2026 | 1.80 | 1.89 | 1.79 | 1.89 | 1.88 | 5.00% | 9,731,800 |
| Apr 8, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.79 | -4.26% | 13,894,300 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.83 | 1.88 | 1.87 | - | 4,302,600 |
| Apr 6, 2026 | 1.88 | 1.95 | 1.86 | 1.88 | 1.87 | 0.53% | 6,873,300 |
| Apr 3, 2026 | 1.88 | 1.93 | 1.87 | 1.87 | 1.86 | -1.58% | 7,769,100 |
| Apr 2, 2026 | 1.76 | 1.91 | 1.76 | 1.90 | 1.89 | 5.56% | 11,181,200 |
| Apr 1, 2026 | 1.84 | 1.87 | 1.75 | 1.80 | 1.79 | -2.70% | 12,020,800 |
| Mar 31, 2026 | 1.87 | 1.93 | 1.82 | 1.85 | 1.84 | - | 11,510,000 |
| Mar 30, 2026 | 1.73 | 1.86 | 1.71 | 1.85 | 1.84 | 7.56% | 26,162,100 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.71 | 0.58% | 5,662,200 |
| Mar 26, 2026 | 1.69 | 1.74 | 1.67 | 1.71 | 1.70 | 1.79% | 15,359,000 |
| Mar 25, 2026 | 1.63 | 1.71 | 1.63 | 1.68 | 1.67 | 3.07% | 7,753,500 |