Johor Plantations Group Berhad (KLSE:JPG)
Malaysia · Delayed Price · Currency is MYR 2.000
-0.010 (-0.50%)
At close: Jul 22, 2026
KLSE:JPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 2.00 | -0.50% | 6,883,200 |
| Jul 21, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 0.50% | 15,602,300 |
| Jul 20, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 8,769,900 |
| Jul 17, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 7,526,100 |
| Jul 16, 2026 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | -0.50% | 8,009,400 |
| Jul 15, 2026 | 1.97 | 2.00 | 1.94 | 1.99 | 1.99 | 1.02% | 11,901,600 |
| Jul 14, 2026 | 1.92 | 2.00 | 1.92 | 1.97 | 1.97 | 2.60% | 23,687,800 |
| Jul 13, 2026 | 1.87 | 1.97 | 1.86 | 1.92 | 1.92 | 2.67% | 13,285,100 |
| Jul 10, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 10,806,200 |
| Jul 9, 2026 | 1.86 | 1.90 | 1.82 | 1.84 | 1.84 | -1.08% | 4,941,500 |
| Jul 8, 2026 | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | 2.20% | 9,355,000 |
| Jul 7, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 5,424,300 |
| Jul 6, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 6,011,800 |
| Jul 3, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | - | 2,240,700 |
| Jul 2, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 2,369,100 |
| 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 |