Johor Plantations Group Bhd(MY:5323)
1.75+0.01 (+0.57%)
MY:5323
Johor Plantations Group Bhd historical prices
1.75
At close:+0.01 (+0.57%)
Johor Plantations Group Bhd (5323) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | +0.57% | 1,138,700 | 0.21 |
| Nov 10, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.00% | 2,714,800 | 0.49 |
| Nov 09, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -1.14% | 4,086,800 | 0.73 |
| Nov 05, 2026 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | 0.00% | 3,793,900 | 0.68 |
| Nov 04, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 1,953,900 | 0.34 |
| Nov 03, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | +1.71% | 1,368,200 | 0.24 |
| Nov 02, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | +0.57% | 1,968,300 | 0.32 |
| Oct 30, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 1,429,100 | 0.22 |
| Oct 29, 2026 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | 0.00% | 2,367,000 | 0.37 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 276,200 | 0.04 |
| Oct 27, 2026 | 1.75 | 1.80 | 1.71 | 1.80 | 1.80 | +2.86% | 3,086,400 | 0.47 |
| Oct 26, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | +1.74% | 728,600 | 0.11 |
| Oct 23, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 1,131,400 | 0.17 |
| Oct 22, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | +1.76% | 1,247,300 | 0.18 |
| Oct 21, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 4,963,600 | 0.71 |
| Oct 20, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.00% | 1,875,200 | 0.26 |
| Oct 19, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | 0.00% | 2,345,600 | 0.32 |
| Oct 16, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.00% | 1,266,600 | 0.17 |
| Oct 15, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | 0.00% | 6,508,500 | 0.86 |
| Oct 14, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | 5,732,300 | 0.76 |
| Oct 13, 2026 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | +0.58% | 4,702,600 | 0.62 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 9,021,500 | 1.18 |
| Oct 09, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | +1.72% | 1,366,200 | 0.17 |
| Oct 08, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 5,380,000 | 0.66 |
| Oct 07, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 2,795,900 | 0.34 |
| Oct 06, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | +1.71% | 811,300 | 0.10 |
| Oct 05, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 1,627,900 | 0.19 |
| Oct 02, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.00% | 1,453,800 | 0.17 |
| Oct 01, 2026 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -3.75% | 2,715,000 | 0.32 |
| Sep 30, 2026 | 1.82 | 1.88 | 1.80 | 1.84 | 1.84 | +1.10% | 11,360,100 | 1.35 |
| Sep 29, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | +2.19% | 4,016,300 | 0.48 |
| Sep 28, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 4,154,799 | 0.49 |
| Sep 25, 2026 | 1.91 | 1.93 | 1.71 | 1.80 | 1.80 | -5.76% | 14,074,700 | 1.71 |
| Sep 24, 2026 | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | +1.60% | 31,355,600 | 4.03 |
| Sep 23, 2026 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | 0.00% | 3,625,400 | 0.46 |
| Sep 22, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | +1.08% | 4,559,700 | 0.58 |
| Sep 21, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 2,296,500 | 0.29 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 7,303,100 | 0.90 |
| Sep 17, 2026 | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | -1.04% | 10,119,600 | 1.22 |
| Sep 16, 2026 | 1.93 | 1.98 | 1.92 | 1.93 | 1.93 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | 0.00% | 4,812,000 | 0.57 |
| Sep 14, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 4,242,700 | 0.50 |
| Sep 11, 2026 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | 0.00% | 3,971,500 | 0.47 |
| Sep 10, 2026 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 5,036,400 | 0.59 |
| Sep 09, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 11,388,200 | 1.35 |
| Sep 08, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | +4.66% | 6,250,700 | 0.73 |
| Sep 07, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | 0.00% | 3,312,600 | 0.39 |
| Sep 04, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -3.02% | 3,416,900 | 0.40 |
| Sep 03, 2026 | 1.97 | 2.05 | 1.97 | 1.99 | 1.99 | +1.02% | 9,729,900 | 1.13 |
