JAG Berhad (0024) Historical Prices

Time Period

Events

MY:0024 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	5,556,700	0.86
Nov 10, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	5,788,800	0.90
Nov 09, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Nov 06, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	6,397,300	0.97
Nov 05, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	8,569,500	1.30
Nov 04, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	5,252,800	0.80
Nov 03, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	8,413,200	1.28
Nov 02, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	9,402,300	1.43
Oct 30, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	6,564,400	0.99
Oct 29, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	7,025,700	1.04
Oct 28, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	7,051,400	1.04
Oct 27, 2026	0.38	0.39	0.38	0.38	0.38	+1.35%	7,695,000	1.14
Oct 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	5,896,400	0.87
Oct 23, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	3,591,900	0.53
Oct 22, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	3,888,000	0.57
Oct 21, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	6,730,000	0.99
Oct 20, 2026	0.38	0.39	0.37	0.38	0.38	0.00%	6,118,200	0.90
Oct 19, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	6,283,200	0.93
Oct 16, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	10,030,800	1.49
Oct 15, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	6,842,700	1.02
Oct 14, 2026	0.38	0.39	0.38	0.38	0.38	+2.70%	11,229,300	1.70
Oct 13, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	7,830,100	1.17
Oct 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	5,654,800	0.85
Oct 09, 2026	0.37	0.38	0.37	0.38	0.38	+1.35%	7,740,100	1.16
Oct 08, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	5,226,600	0.78
Oct 07, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	5,175,000	0.77
Oct 06, 2026	0.37	0.38	0.37	0.37	0.37	+1.37%	8,363,099	1.25
Oct 05, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	5,748,700	0.85
Oct 02, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	8,201,099	1.21
Oct 01, 2026	0.36	0.37	0.36	0.37	0.37	0.00%	8,939,000	1.34
Sep 30, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	4,778,900	0.71
Sep 29, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	5,717,600	0.85
Sep 28, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	8,850,100	1.32
Sep 25, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	6,554,300	0.98
Sep 24, 2026	0.37	0.38	0.37	0.38	0.38	+2.74%	8,837,700	1.33
Sep 23, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	5,874,300	0.87
Sep 22, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	9,326,700	1.40
Sep 21, 2026	0.37	0.38	0.37	0.37	0.37	+1.37%	6,922,600	1.03
Sep 18, 2026	0.36	0.37	0.36	0.37	0.37	+2.82%	5,878,200	0.88
Sep 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	7,222,400	1.07
Sep 16, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	0	0.00
Sep 15, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	8,630,300	1.26
Sep 14, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	3,976,400	0.59
Sep 11, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	3,098,700	0.45
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	-0.82%	7,020,300	1.02
Sep 09, 2026	0.37	0.37	0.36	0.37	0.37	+1.38%	6,334,400	0.92
Sep 08, 2026	0.37	0.37	0.36	0.37	0.36	0.00%	5,252,300	0.75
Sep 07, 2026	0.37	0.37	0.36	0.37	0.36	0.00%	3,571,400	0.51
Sep 04, 2026	0.37	0.37	0.36	0.37	0.36	+1.40%	8,882,600	1.28
Sep 03, 2026	0.37	0.37	0.36	0.36	0.36	-1.38%	5,599,400	0.80

JAG Berhad historical prices

JAG Berhad (0024) Historical Prices

Become an Expert with TipRanks Premium