Skip to main content
logo
Johor Plantations Group Berhad (KLSE:JPG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.920
-0.010 (-0.52%)
At close: Aug 28, 2026

KLSE:JPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20261.931.951.921.921.92-0.52%2,060,000
Aug 27, 20261.931.941.911.931.931.05%5,519,200
Aug 26, 20261.881.951.841.911.911.60%8,556,600
Aug 24, 20261.951.951.881.881.88-3.59%9,880,800
Aug 21, 20261.881.961.871.951.953.72%12,502,300
Aug 20, 20261.871.931.811.881.88-10,320,200
Aug 19, 20262.012.011.871.881.88-8.29%35,781,300
Aug 18, 20262.062.082.022.052.05-3,590,500
Aug 17, 20262.072.072.042.052.05-0.97%2,633,800
Aug 14, 20262.032.082.022.072.071.97%6,372,300
Aug 13, 20262.072.092.022.032.03-1.93%13,627,900
Aug 12, 20262.082.092.062.072.07-0.48%7,782,100
Aug 11, 20262.092.092.062.082.08-0.48%3,568,500
Aug 10, 20262.102.102.062.092.090.48%1,905,400
Aug 7, 20262.022.102.022.082.082.97%12,977,700
Aug 6, 20262.092.092.022.022.02-3.35%2,141,000
Aug 5, 20262.102.102.062.092.09-0.48%22,126,100
Aug 4, 20262.062.102.022.102.101.94%22,613,500
Aug 3, 20262.002.061.992.062.063.00%2,225,700
Jul 31, 20262.042.051.992.002.00-1.96%4,953,300
Jul 30, 20262.042.062.022.042.04-4,439,400
Jul 29, 20262.032.042.012.042.040.99%10,113,400
Jul 28, 20262.022.032.002.022.02-2,160,500
Jul 27, 20262.052.082.012.022.02-0.98%9,945,700
Jul 24, 20261.992.071.952.042.042.51%12,876,500
Jul 23, 20262.002.001.961.991.99-0.50%17,603,600
Jul 22, 20262.012.011.952.002.00-0.50%6,883,200
Jul 21, 20262.002.011.992.012.010.50%15,602,300
Jul 20, 20262.002.042.002.002.00-8,769,900
Jul 17, 20261.982.001.962.002.001.01%7,526,100
Jul 16, 20261.991.991.941.981.98-0.50%8,009,400
Jul 15, 20261.972.001.941.991.991.02%11,901,600
Jul 14, 20261.922.001.921.971.972.60%23,687,800
Jul 13, 20261.871.971.861.921.922.67%13,285,100
Jul 10, 20261.841.881.841.871.871.63%10,806,200
Jul 9, 20261.861.901.821.841.84-1.08%4,941,500
Jul 8, 20261.821.881.811.861.862.20%9,355,000
Jul 7, 20261.811.831.801.821.820.55%5,424,300
Jul 6, 20261.801.821.781.811.810.56%6,011,800
Jul 3, 20261.801.811.771.801.80-2,240,700
Jul 2, 20261.791.811.781.801.800.56%2,369,100
Jul 1, 20261.781.801.741.791.790.56%4,479,200
Jun 30, 20261.781.811.751.781.78-3,674,700
Jun 29, 20261.841.841.771.781.78-1.66%2,406,200
Jun 26, 20261.811.821.801.811.810.56%8,198,500
Jun 25, 20261.831.831.801.801.80-1.64%4,372,700
Jun 24, 20261.841.841.801.831.83-0.54%10,650,400
Jun 23, 20261.761.851.751.841.845.14%14,387,600
Jun 22, 20261.771.831.741.751.75-1.13%22,491,700
Jun 19, 20261.711.801.691.771.774.12%11,456,800