Jag Capital Berhad (6874) Historical Prices

Time Period

Events

MY:6874 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.80	0.80	0.80	0.80	0.80	-3.05%	15,500	0.29
Nov 10, 2026	0.79	0.82	0.79	0.82	0.82	+2.50%	53,000	0.98
Nov 09, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	0	0.00
Nov 06, 2026	0.79	0.80	0.79	0.80	0.80	0.00%	12,300	0.23
Nov 05, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	18,400	0.33
Nov 04, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	30,000	0.54
Nov 03, 2026	0.79	0.82	0.79	0.82	0.82	+2.50%	5,900	0.10
Nov 02, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	3,000	0.05
Oct 30, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	53,000	0.92
Oct 29, 2026	0.79	0.80	0.79	0.80	0.80	0.00%	46,500	0.82
Oct 28, 2026	0.80	0.80	0.80	0.80	0.80	+0.63%	6,600	0.11
Oct 27, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	20,900	0.36
Oct 26, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	14,400	0.25
Oct 23, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	73,200	1.27
Oct 22, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	32,000	0.55
Oct 21, 2026	0.81	0.82	0.81	0.82	0.82	+1.86%	1,200	0.02
Oct 20, 2026	0.82	0.82	0.81	0.81	0.81	-0.62%	11,100	0.18
Oct 19, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	46,300	0.67
Oct 16, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	1,400	0.02
Oct 15, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	207,900	2.96
Oct 14, 2026	0.82	0.84	0.82	0.84	0.84	+2.44%	3,100	0.04
Oct 13, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	61,200	0.87
Oct 12, 2026	0.84	0.84	0.81	0.84	0.84	0.00%	24,100	0.35
Oct 09, 2026	0.81	0.84	0.81	0.84	0.84	+1.20%	44,000	0.64
Oct 08, 2026	0.84	0.84	0.82	0.83	0.83	+2.47%	46,300	0.67
Oct 07, 2026	0.82	0.82	0.80	0.81	0.81	0.00%	83,000	1.22
Oct 06, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	220,500	3.42
Oct 05, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	78,100	1.21
Oct 02, 2026	0.84	0.84	0.83	0.83	0.83	0.00%	18,000	0.28
Oct 01, 2026	0.83	0.84	0.83	0.83	0.83	0.00%	60,200	0.94
Sep 30, 2026	0.85	0.85	0.83	0.83	0.83	-0.60%	78,600	1.25
Sep 29, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	27,300	0.43
Sep 28, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	356,700	5.97
Sep 25, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	61,100	1.02
Sep 24, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	63,000	1.06
Sep 23, 2026	0.87	0.88	0.87	0.87	0.87	+0.58%	117,500	2.02
Sep 22, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	4,100	0.07
Sep 21, 2026	0.87	0.87	0.87	0.87	0.87	-1.70%	1,200	0.02
Sep 18, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	79,100	1.21
Sep 17, 2026	0.90	0.91	0.89	0.89	0.89	+1.71%	96,700	1.47
Sep 16, 2026	0.92	0.92	0.92	0.92	0.88	0.00%	0	0.00
Sep 15, 2026	0.92	0.92	0.92	0.92	0.88	0.00%	28,100	0.39
Sep 14, 2026	0.93	0.93	0.92	0.92	0.88	0.00%	42,500	0.60
Sep 11, 2026	0.90	0.93	0.90	0.92	0.88	+1.74%	132,700	1.93
Sep 10, 2026	0.90	0.91	0.90	0.90	0.86	-1.15%	38,300	0.55
Sep 09, 2026	0.91	0.92	0.91	0.91	0.87	+0.58%	81,200	1.16
Sep 08, 2026	0.91	0.91	0.91	0.91	0.87	0.00%	37,000	0.51
Sep 07, 2026	0.91	0.91	0.91	0.91	0.87	0.00%	39,800	0.54
Sep 04, 2026	0.90	0.94	0.90	0.91	0.87	0.00%	32,500	0.42
Sep 03, 2026	0.91	0.91	0.91	0.91	0.87	+0.58%	20,000	0.25

Jag Capital Berhad historical prices

Jag Capital Berhad (6874) Historical Prices

Become an Expert with TipRanks Premium