KLSE:JPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.68	1.70	1.65	1.66	1.66	-1.19%	5,934,700
May 15, 2026	1.71	1.72	1.67	1.68	1.68	-1.75%	4,741,300
May 14, 2026	1.79	1.79	1.70	1.71	1.71	-4.47%	6,808,600
May 13, 2026	1.85	1.85	1.78	1.79	1.79	-3.24%	5,260,200
May 12, 2026	1.85	1.86	1.82	1.85	1.85	-0.54%	3,789,100
May 11, 2026	1.86	1.88	1.84	1.86	1.86	-	2,427,000
May 8, 2026	1.86	1.87	1.83	1.86	1.86	-	3,899,400
May 7, 2026	1.88	1.90	1.84	1.86	1.86	-1.59%	8,135,500
May 6, 2026	1.89	1.90	1.85	1.89	1.89	0.53%	2,999,100
May 5, 2026	1.87	1.89	1.84	1.88	1.88	1.08%	3,325,200
May 4, 2026	1.88	1.90	1.85	1.86	1.86	-1.06%	2,057,500
Apr 30, 2026	1.85	1.88	1.84	1.88	1.88	2.17%	2,189,900
Apr 29, 2026	1.82	1.86	1.82	1.84	1.84	1.10%	1,895,700
Apr 28, 2026	1.85	1.86	1.81	1.82	1.82	-1.62%	2,769,500
Apr 27, 2026	1.84	1.87	1.84	1.85	1.85	0.54%	4,467,600
Apr 24, 2026	1.85	1.87	1.83	1.84	1.84	-	2,159,700
Apr 23, 2026	1.85	1.86	1.82	1.84	1.84	-0.54%	7,278,100
Apr 22, 2026	1.81	1.86	1.81	1.85	1.85	2.21%	7,056,300
Apr 21, 2026	1.82	1.87	1.80	1.81	1.81	-	11,008,900
Apr 20, 2026	1.85	1.87	1.80	1.81	1.81	-2.16%	3,386,200
Apr 17, 2026	1.81	1.85	1.81	1.85	1.85	2.21%	2,779,600
Apr 16, 2026	1.81	1.83	1.79	1.81	1.81	-	2,559,800
Apr 15, 2026	1.85	1.86	1.80	1.81	1.81	-2.16%	4,638,500
Apr 14, 2026	1.87	1.90	1.85	1.85	1.85	-2.63%	2,645,500
Apr 13, 2026	1.90	1.94	1.88	1.90	1.90	0.53%	7,440,900
Apr 10, 2026	1.88	1.90	1.85	1.89	1.89	-	3,420,800
Apr 9, 2026	1.80	1.89	1.79	1.89	1.89	5.00%	9,731,800
Apr 8, 2026	1.82	1.83	1.78	1.80	1.80	-4.26%	13,894,300
Apr 7, 2026	1.89	1.89	1.83	1.88	1.88	-	4,302,600
Apr 6, 2026	1.88	1.95	1.86	1.88	1.88	0.53%	6,873,300
Apr 3, 2026	1.88	1.93	1.87	1.87	1.87	-1.58%	7,769,100
Apr 2, 2026	1.76	1.91	1.76	1.90	1.90	5.56%	11,181,200
Apr 1, 2026	1.84	1.87	1.75	1.80	1.80	-2.70%	12,020,800
Mar 31, 2026	1.87	1.93	1.82	1.85	1.85	-	11,510,000
Mar 30, 2026	1.73	1.86	1.71	1.85	1.85	7.56%	26,162,100
Mar 27, 2026	1.71	1.73	1.70	1.72	1.72	0.58%	5,662,200
Mar 26, 2026	1.69	1.74	1.67	1.71	1.71	1.79%	15,359,000
Mar 25, 2026	1.63	1.71	1.63	1.68	1.68	3.07%	7,753,500
Mar 24, 2026	1.60	1.64	1.60	1.63	1.63	0.62%	4,563,700
Mar 19, 2026	1.59	1.64	1.59	1.62	1.62	1.89%	4,241,000
Mar 18, 2026	1.59	1.59	1.56	1.59	1.59	-	1,540,700
Mar 17, 2026	1.55	1.59	1.53	1.59	1.59	2.58%	5,262,200
Mar 16, 2026	1.54	1.57	1.54	1.55	1.55	0.65%	9,805,300
Mar 13, 2026	1.53	1.56	1.52	1.54	1.54	0.65%	3,455,900
Mar 12, 2026	1.53	1.56	1.50	1.53	1.53	0.66%	5,801,000
Mar 11, 2026	1.53	1.54	1.49	1.52	1.52	-	6,910,400
Mar 10, 2026	1.53	1.54	1.50	1.52	1.52	-1.30%	3,310,600
Mar 9, 2026	1.55	1.65	1.51	1.54	1.54	0.65%	26,827,500
Mar 6, 2026	1.55	1.55	1.50	1.53	1.53	-0.65%	2,992,900
Mar 5, 2026	1.48	1.54	1.48	1.54	1.54	4.76%	4,753,500