KLSE:JPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	1.78	1.80	1.74	1.79	1.79	0.56%	4,479,200
Jun 30, 2026	1.78	1.81	1.75	1.78	1.78	-	3,674,700
Jun 29, 2026	1.84	1.84	1.77	1.78	1.78	-1.66%	2,406,200
Jun 26, 2026	1.81	1.82	1.80	1.81	1.81	0.56%	8,198,500
Jun 25, 2026	1.83	1.83	1.80	1.80	1.80	-1.64%	4,372,700
Jun 24, 2026	1.84	1.84	1.80	1.83	1.83	-0.54%	10,650,400
Jun 23, 2026	1.76	1.85	1.75	1.84	1.84	5.14%	14,387,600
Jun 22, 2026	1.77	1.83	1.74	1.75	1.75	-1.13%	22,491,700
Jun 19, 2026	1.71	1.80	1.69	1.77	1.77	4.12%	11,456,800
Jun 18, 2026	1.68	1.71	1.67	1.70	1.70	1.80%	4,908,800
Jun 16, 2026	1.74	1.74	1.67	1.67	1.67	-3.47%	5,875,000
Jun 15, 2026	1.73	1.76	1.72	1.73	1.73	-	10,868,600
Jun 12, 2026	1.74	1.76	1.72	1.73	1.73	-0.57%	5,249,000
Jun 11, 2026	1.71	1.76	1.71	1.74	1.74	1.75%	12,656,000
Jun 10, 2026	1.70	1.72	1.69	1.71	1.71	0.59%	5,270,000
Jun 9, 2026	1.70	1.70	1.66	1.70	1.70	-	4,427,500
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