Kuala Lumpur - Delayed Quote
MYR
JAG Capital Berhad (6874.KL)
0.8200
+0.0200
(+2.50%)
At close: 4:02:31 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.7900
0.8200
0.7900
0.8200
0.8200
5,900
Nov 2, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
3,000
Oct 30, 2026
0.8000
0.8000
0.7900
0.8000
0.8000
53,000
Oct 29, 2026
0.7900
0.8000
0.7900
0.8000
0.8000
46,500
Oct 28, 2026
0.7950
0.8000
0.7950
0.8000
0.8000
6,600
Oct 27, 2026
0.8000
0.8000
0.7950
0.7950
0.7950
20,900
Oct 26, 2026
0.8000
0.8000
0.7950
0.8000
0.8000
14,400
Oct 23, 2026
0.8050
0.8100
0.8000
0.8000
0.8000
73,200
Oct 22, 2026
0.8100
0.8100
0.8050
0.8050
0.8050
32,000
Oct 21, 2026
0.8050
0.8200
0.8050
0.8200
0.8200
1,200
Oct 20, 2026
0.8150
0.8200
0.8050
0.8050
0.8050
11,100
Oct 19, 2026
0.8250
0.8250
0.8100
0.8100
0.8100
46,300
Oct 16, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
1,400
Oct 15, 2026
0.8400
0.8500
0.8200
0.8300
0.8300
207,900
Oct 14, 2026
0.8200
0.8400
0.8200
0.8400
0.8400
3,100
Oct 13, 2026
0.8350
0.8400
0.8200
0.8200
0.8200
61,200
Oct 12, 2026
0.8400
0.8400
0.8100
0.8400
0.8400
24,100
Oct 9, 2026
0.8100
0.8400
0.8050
0.8400
0.8400
44,000
Oct 8, 2026
0.8350
0.8350
0.8200
0.8300
0.8300
46,300
Oct 7, 2026
0.8150
0.8200
0.8000
0.8100
0.8100
83,000
Oct 6, 2026
0.8250
0.8250
0.8100
0.8100
0.8100
220,500
Oct 5, 2026
0.8250
0.8350
0.8200
0.8250
0.8250
78,100
Oct 2, 2026
0.8350
0.8350
0.8300
0.8300
0.8300
18,000
Oct 1, 2026
0.8300
0.8350
0.8300
0.8300
0.8300
60,200
Sep 30, 2026
0.8500
0.8500
0.8300
0.8300
0.8300
78,600
Sep 29, 2026
0.8400
0.8500
0.8300
0.8350
0.8350
27,300
Sep 28, 2026
0.8500
0.8500
0.8400
0.8400
0.8400
356,700
Sep 25, 2026
0.8600
0.8600
0.8550
0.8600
0.8600
61,100
Sep 24, 2026
0.8650
0.8700
0.8650
0.8700
0.8700
63,000
Sep 23, 2026
0.8650
0.8800
0.8650
0.8700
0.8700
117,500
Sep 22, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
4,100
Sep 21, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
1,200
Sep 18, 2026
0.8750
0.8800
0.8750
0.8800
0.8800
79,100
Sep 17, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
0.9000
0.9100
0.8900
0.8900
0.8900
96,700
Sep 15, 2026
0.9200
0.9200
0.9150
0.9150
0.8750
28,100
Sep 14, 2026
0.9300
0.9300
0.9150
0.9150
0.8750
42,500
Sep 11, 2026
0.9000
0.9250
0.9000
0.9150
0.8750
132,700
Sep 10, 2026
0.9000
0.9050
0.9000
0.9000
0.8607
38,300
Sep 9, 2026
0.9050
0.9150
0.9050
0.9100
0.8702
81,200
Sep 8, 2026
0.9050
0.9050
0.9050
0.9050
0.8654
37,000
Sep 7, 2026
0.9050
0.9050
0.9050
0.9050
0.8654
39,800
Sep 4, 2026
0.9000
0.9350
0.9000
0.9050
0.8654
32,500
Sep 3, 2026
0.9050
0.9050
0.9050
0.9050
0.8654
20,000
Sep 2, 2026
0.9500
0.9500
0.9000
0.9000
0.8607
158,500
Sep 1, 2026
0.9450
0.9500
0.9200
0.9500
0.9085
195,800
Aug 28, 2026
0.9650
0.9800
0.9500
0.9500
0.9085
166,700
Aug 27, 2026
0.9600
0.9800
0.9600
0.9800
0.9372
16,400
Aug 26, 2026
0.9700
0.9900
0.9600
0.9900
0.9467
13,300
Aug 24, 2026
0.9700
0.9700
0.9700
0.9700
0.9276
32,200
Aug 21, 2026
0.9700
0.9700
0.9700
0.9700
0.9276
6,000
Aug 20, 2026
0.9750
0.9750
0.9750
0.9750
0.9324
45,200
Aug 19, 2026
0.9750
0.9750
0.9750
0.9750
0.9324
-
Aug 18, 2026
0.9600
0.9750
0.9600
0.9750
0.9324
9,000
Aug 17, 2026
0.9500
0.9750
0.9500
0.9750
0.9324
99,400
Aug 14, 2026
0.9700
0.9900
0.9700
0.9700
0.9276
51,000
Aug 13, 2026
0.9700
0.9700
0.9700
0.9700
0.9276
38,000
Aug 12, 2026
0.9650
0.9700
0.9650
0.9650
0.9228
54,400
Aug 11, 2026
0.9700
0.9700
0.9700
0.9700
0.9276
-
Aug 10, 2026
0.9500
0.9700
0.9450
0.9700
0.9276
68,100
Aug 7, 2026
0.9700
0.9700
0.9700
0.9700
0.9276
57,000
Aug 6, 2026
0.9800
0.9800
0.9700
0.9800
0.9372
125,900
Aug 5, 2026
0.9750
0.9800
0.9350
0.9700
0.9276
23,000
Aug 4, 2026
0.9750
0.9750
0.9700
0.9700
0.9276
14,500
Aug 3, 2026
0.9700
0.9800
0.9700
0.9800
0.9372
24,000
Jul 31, 2026
0.9850
0.9950
0.9800
0.9900
0.9467
54,700
Jul 30, 2026
0.9800
0.9800
0.9800
0.9800
0.9372
42,100
Jul 29, 2026
1.0000
1.0000
0.9800
1.0000
0.9563
23,700
Jul 28, 2026
0.9900
0.9900
0.9750
0.9800
0.9372
28,500
Jul 27, 2026
0.9600
0.9950
0.9600
0.9950
0.9515
53,200
Jul 24, 2026
0.9900
0.9900
0.9900
0.9900
0.9467
8,000
Jul 23, 2026
0.9900
1.0000
0.9900
1.0000
0.9563
213,800
Jul 22, 2026
0.9600
1.0100
0.9600
0.9950
0.9515
575,400
Jul 21, 2026
0.9400
0.9700
0.9000
0.9700
0.9276
221,200
Jul 20, 2026
0.9000
0.9000
0.8850
0.9000
0.8607
26,100
Jul 17, 2026
0.9000
0.9000
0.9000
0.9000
0.8607
2,000
Jul 16, 2026
0.9000
0.9400
0.9000
0.9400
0.8989
50,100
Jul 15, 2026
0.8850
0.9300
0.8850
0.9000
0.8607
8,800
Jul 14, 2026
0.9000
0.9000
0.8900
0.8900
0.8511
8,000
Jul 13, 2026
0.8800
0.8850
0.8800
0.8800
0.8415
30,500
Jul 10, 2026
0.8800
0.9100
0.8800
0.8900
0.8511
17,100
Jul 9, 2026
0.9400
0.9400
0.9400
0.9400
0.8989
10,000
Jul 8, 2026
0.8750
0.9750
0.8650
0.9500
0.9085
68,800
Jul 7, 2026
0.8550
0.8750
0.8550
0.8750
0.8367
30,800
Jul 6, 2026
0.8650
0.8650
0.8550
0.8550
0.8176
12,700
Jul 3, 2026
0.8650
0.8650
0.8650
0.8650
0.8272
3,000
Jul 2, 2026
0.8500
0.8800
0.8500
0.8650
0.8272
51,200
Jul 1, 2026
0.8500
0.8600
0.8500
0.8500
0.8128
153,000
Jun 30, 2026
0.8600
0.8650
0.8550
0.8550
0.8176
76,200
Jun 29, 2026
0.8500
0.8600
0.8500
0.8600
0.8224
32,000
Jun 26, 2026
0.8550
0.8550
0.8550
0.8550
0.8176
34,300
Jun 25, 2026
0.8550
0.8700
0.8550
0.8700
0.8320
116,300
Jun 24, 2026
0.8400
0.8650
0.8400
0.8500
0.8128
62,400
Jun 23, 2026
0.9200
0.9200
0.8400
0.8650
0.8272
371,500
Jun 22, 2026
0.9450
0.9450
0.9200
0.9200
0.8798
106,600
Jun 19, 2026
0.9750
0.9750
0.9450
0.9450
0.9037
170,200
Jun 18, 2026
0.9850
0.9900
0.9750
0.9750
0.9324
209,500
Jun 16, 2026
0.9900
0.9950
0.9900
0.9950
0.9515
4,900
Jun 15, 2026
0.9900
0.9950
0.9900
0.9900
0.9467
99,000
Jun 12, 2026
0.9900
0.9900
0.9900
0.9900
0.9467
98,300
Jun 11, 2026
0.9900
1.0000
0.9900
1.0000
0.9563
236,800
Jun 10, 2026
1.0000
1.0000
0.9900
1.0000
0.9563
71,700
Jun 9, 2026
0.9850
1.0000
0.9850
1.0000
0.9563
221,000
Jun 8, 2026
0.9900
0.9900
0.9850
0.9850
0.9419
328,600
Jun 5, 2026
0.9950
0.9950
0.9900
0.9900
0.9467
222,900
Jun 4, 2026
0.9950
0.9950
0.9950
0.9950
0.9515
57,600
Jun 3, 2026
0.9900
0.9950
0.9900
0.9950
0.9515
127,500
May 29, 2026
0.9900
1.0100
0.9900
0.9900
0.9467
166,400
May 28, 2026
0.9900
1.0000
0.9900
0.9900
0.9467
146,300
May 26, 2026
0.9950
0.9950
0.9900
0.9950
0.9515
30,000
May 25, 2026
1.0000
1.0000
0.9900
1.0000
0.9563
101,700
May 22, 2026
1.0000
1.0000
0.9900
1.0000
0.9563
11,800
May 21, 2026
0.9850
1.0100
0.9800
1.0000
0.9563
699,500
May 20, 2026
0.9850
0.9900
0.9850
0.9900
0.9467
180,400
May 19, 2026
0.9950
0.9950
0.9850
0.9850
0.9419
76,200
May 18, 2026
0.9850
1.0100
0.9850
1.0100
0.9658
122,000
May 15, 2026
0.9850
1.0000
0.9850
0.9850
0.9419
91,100
May 14, 2026
1.0200
1.0300
0.9900
0.9950
0.9515
96,500
May 13, 2026
1.0000
1.0200
1.0000
1.0100
0.9658
297,500
May 12, 2026
0.9950
1.0000
0.9900
1.0000
0.9563
59,100
May 11, 2026
0.9900
1.0000
0.9850
1.0000
0.9563
147,300
May 8, 2026
0.9900
0.9950
0.9900
0.9900
0.9467
101,000
May 7, 2026
1.0100
1.0100
0.9850
0.9900
0.9467
236,600
May 6, 2026
0.9900
0.9950
0.9900
0.9900
0.9467
82,100
May 5, 2026
0.9950
0.9950
0.9900
0.9950
0.9515
82,200
May 4, 2026
0.9850
1.0100
0.9850
0.9900
0.9467
28,100
Apr 30, 2026
1.0100
1.0100
0.9800
0.9800
0.9372
125,500
Apr 29, 2026
1.0400
1.0600
1.0200
1.0200
0.9754
138,800
Apr 28, 2026
1.0300
1.0400
1.0200
1.0400
0.9945
108,600
Apr 27, 2026
1.0200
1.0500
1.0100
1.0400
0.9945
562,600
Apr 24, 2026
0.9850
1.0100
0.9850
1.0100
0.9658
386,300
Apr 23, 2026
0.9850
0.9850
0.9750
0.9800
0.9372
55,400
Apr 22, 2026
0.9850
0.9850
0.9850
0.9850
0.9419
5,000
Apr 21, 2026
1.0000
1.0000
0.9800
0.9850
0.9419
38,900
Apr 20, 2026
0.9800
1.0000
0.9800
0.9900
0.9467
81,500
Apr 17, 2026
0.9600
0.9850
0.9600
0.9800
0.9372
85,100
Apr 16, 2026
0.9650
0.9850
0.9600
0.9850
0.9419
113,800
Apr 15, 2026
0.9850
0.9850
0.9700
0.9850
0.9419
186,900
Apr 14, 2026
0.9950
0.9950
0.9900
0.9900
0.9467
49,300
Apr 13, 2026
1.0100
1.0100
0.9800
0.9950
0.9515
22,400
Apr 10, 2026
0.9900
1.0000
0.9700
1.0000
0.9563
382,900
Apr 9, 2026
1.0000
1.0000
0.9900
0.9900
0.9467
63,000
Apr 8, 2026
1.0100
1.0100
1.0000
1.0000
0.9563
148,300
Apr 7, 2026
1.0000
1.0000
0.9900
0.9900
0.9467
297,800
Apr 6, 2026
1.0100
1.0100
0.9900
0.9900
0.9467
178,200
Apr 3, 2026
0.9950
1.0100
0.9950
1.0100
0.9658
148,600
Apr 2, 2026
0.9800
0.9950
0.9800
0.9950
0.9515
192,700
Apr 1, 2026
0.9800
0.9900
0.9750
0.9850
0.9419
109,800
Mar 31, 2026
0.9800
0.9850
0.9700
0.9850
0.9419
180,800
Mar 30, 2026
1.0100
1.0100
0.9700
0.9850
0.9419
222,000
Mar 27, 2026
0.9850
1.0200
0.9750
1.0100
0.9658
570,900
Mar 26, 2026
0.9950
0.9950
0.9800
0.9850
0.9419
137,700
Mar 25, 2026
0.9900
0.9950
0.9750
0.9950
0.9515
597,400
Mar 24, 2026
0.9750
0.9850
0.9500
0.9800
0.9372
338,900
Mar 19, 2026
0.9900
0.9900
0.9650
0.9650
0.9228
57,100
Mar 18, 2026
0.9600
0.9850
0.9550
0.9850
0.9419
997,800
Mar 17, 2026
0.9600
0.9600
0.9550
0.9600
0.9180
144,000
Mar 16, 2026
0.9550
0.9600
0.9500
0.9600
0.9180
80,100
Mar 13, 2026
0.9700
0.9700
0.9550
0.9550
0.9133
64,600
Mar 12, 2026
0.9600
0.9700
0.9550
0.9700
0.9276
179,900
Mar 11, 2026
0.9750
0.9750
0.9550
0.9650
0.9228
221,200
Mar 10, 2026
0.9500
0.9750
0.9450
0.9700
0.9276
909,800
Mar 9, 2026
0.9500
0.9500
0.9000
0.9500
0.9085
1,542,400
Mar 6, 2026
0.9300
0.9600
0.9300
0.9600
0.9180
691,800
Mar 5, 2026
0.9300
0.9400
0.9200
0.9400
0.8989
217,000
Mar 4, 2026
0.9300
0.9350
0.9200
0.9300
0.8893
788,100
Mar 3, 2026
0.9300
0.9550
0.9300
0.9300
0.8893
91,200
Mar 2, 2026
0.9400
0.9450
0.9300
0.9300
0.8893
213,400
Feb 27, 2026
0.9400
0.9500
0.9300
0.9500
0.9085
629,100
Feb 26, 2026
0.9550
0.9550
0.9400
0.9400
0.8989
82,400
Feb 25, 2026
0.9350
0.9600
0.9350
0.9550
0.9133
115,400
Feb 24, 2026
0.9650
0.9850
0.9500
0.9550
0.9133
112,500
Feb 23, 2026
0.9550
1.0000
0.9500
0.9850
0.9419
75,900
Feb 20, 2026
0.9500
0.9600
0.9250
0.9600
0.9180
140,500
Feb 19, 2026
0.9550
0.9600
0.9550
0.9600
0.9180
64,100
Feb 16, 2026
0.9900
0.9900
0.9550
0.9650
0.9228
67,300
Feb 13, 2026
0.9800
1.0300
0.9650
0.9900
0.9467
1,663,400
Feb 12, 2026
0.9000
0.9800
0.9000
0.9800
0.9372
1,475,500
Feb 11, 2026
0.9000
0.9100
0.9000
0.9100
0.8702
68,100
Feb 10, 2026
0.9000
0.9000
0.8800
0.9000
0.8607
142,400
Feb 9, 2026
0.9000
0.9000
0.8850
0.8850
0.8463
156,600
Feb 6, 2026
0.9050
0.9050
0.8800
0.9000
0.8607
226,800
Feb 5, 2026
0.9200
0.9200
0.9100
0.9150
0.8750
267,300
Feb 4, 2026
0.9150
0.9250
0.9150
0.9200
0.8798
34,800
Feb 3, 2026
0.9150
0.9300
0.9100
0.9300
0.8893
140,600
Jan 30, 2026
0.9200
0.9200
0.9150
0.9150
0.8750
52,900
Jan 29, 2026
0.9200
0.9200
0.9200
0.9200
0.8798
266,100
Jan 28, 2026
0.9300
0.9300
0.9200
0.9200
0.8798
531,700
Jan 27, 2026
0.9400
0.9400
0.9300
0.9300
0.8893
261,700
Jan 26, 2026
0.9400
0.9450
0.9350
0.9400
0.8989
353,800
Jan 23, 2026
0.9550
0.9600
0.9400
0.9400
0.8989
98,300
Jan 22, 2026
0.9650
0.9650
0.9500
0.9500
0.9085
113,200
Jan 21, 2026
0.9500
0.9500
0.9500
0.9500
0.9085
41,500
Jan 20, 2026
0.9500
0.9500
0.9400
0.9500
0.9085
284,500
Jan 19, 2026
0.9700
0.9700
0.9700
0.9700
0.9276
-
Jan 16, 2026
0.9650
0.9800
0.9650
0.9700
0.9276
74,900
Jan 15, 2026
0.9800
1.0000
0.9700
0.9700
0.9276
577,300
Jan 14, 2026
0.9600
0.9750
0.9600
0.9700
0.9276
180,400
Jan 13, 2026
0.9550
0.9750
0.9550
0.9550
0.9133
89,800
Jan 12, 2026
0.9500
0.9750
0.9400
0.9600
0.9180
364,300
Jan 9, 2026
0.9650
0.9650
0.9450
0.9600
0.9180
169,900
Jan 8, 2026
0.9550
0.9650
0.9500
0.9600
0.9180
90,000
Jan 7, 2026
0.9650
0.9700
0.9500
0.9550
0.9133
393,800
Jan 6, 2026
0.9750
0.9750
0.9650
0.9750
0.9324
281,300
Jan 5, 2026
0.9600
0.9750
0.9500
0.9700
0.9276
214,000
Jan 2, 2026
0.9750
0.9750
0.9600
0.9700
0.9276
153,100
Dec 31, 2025
0.9600
0.9800
0.9450
0.9750
0.9324
236,400
Dec 30, 2025
0.9900
0.9950
0.9550
0.9600
0.9180
388,600
Dec 29, 2025
0.9550
0.9900
0.9550
0.9900
0.9467
488,400
Dec 26, 2025
0.9800
1.0100
0.9500
0.9550
0.9133
308,800
Dec 24, 2025
1.0200
1.0200
0.9750
0.9800
0.9372
287,900
Dec 23, 2025
0.9650
1.0300
0.9650
1.0200
0.9754
1,171,700
Dec 22, 2025
0.9400
0.9850
0.9350
0.9650
0.9228
524,100
Dec 19, 2025
0.9250
0.9400
0.9150
0.9350
0.8941
376,800
Dec 18, 2025
0.8550
0.9250
0.8550
0.9250
0.8846
486,800
Dec 17, 2025
0.8550
0.8900
0.8550
0.8700
0.8320
337,900
Dec 16, 2025
0.8450
0.8700
0.8450
0.8700
0.8320
265,000
Dec 15, 2025
0.8400
0.8700
0.8400
0.8700
0.8320
99,300
Dec 12, 2025
0.8750
0.8750
0.8500
0.8700
0.8320
142,900
Dec 11, 2025
0.8200
0.8700
0.8150
0.8650
0.8272
545,200
Dec 10, 2025
0.8150
0.8250
0.8150
0.8150
0.7794
101,800
Dec 9, 2025
0.8200
0.8250
0.8050
0.8150
0.7794
218,300
Dec 8, 2025
0.8050
0.8300
0.8050
0.8250
0.7889
656,900
Dec 5, 2025
0.8150
0.8150
0.8100
0.8100
0.7746
145,500
Dec 4, 2025
0.8000
0.8400
0.8000
0.8250
0.7889
365,600
Dec 3, 2025
0.8100
0.8150
0.7900
0.8000
0.7650
129,700
Dec 2, 2025
0.8000
0.8200
0.7900
0.8100
0.7746
445,200
Dec 1, 2025
0.8100
0.8100
0.7600
0.7950
0.7602
514,500
Nov 28, 2025
0.8350
0.8350
0.8000
0.8100
0.7746
1,182,400
Nov 27, 2025
0.8600
0.8750
0.8350
0.8350
0.7985
3,177,200
Nov 26, 2025
0.9250
0.9400
0.9200
0.9350
0.8941
380,600
Nov 25, 2025
0.9000
0.9400
0.9000
0.9250
0.8846
620,000
Nov 24, 2025
0.8950
0.9000
0.8950
0.9000
0.8607
185,500
Nov 21, 2025
0.9200
0.9200
0.8900
0.8950
0.8559
662,200
Nov 20, 2025
0.9250
0.9450
0.9250
0.9350
0.8941
340,900
Nov 19, 2025
0.9100
0.9400
0.9100
0.9250
0.8846
435,100
Nov 18, 2025
0.9350
0.9600
0.9150
0.9250
0.8846
475,000
Nov 17, 2025
0.9550
0.9750
0.9400
0.9600
0.9180
618,700
Nov 14, 2025
1.0000
1.0000
0.9450
0.9450
0.9037
961,700
Nov 13, 2025
1.0300
1.0300
1.0000
1.0100
0.9658
477,800
Nov 12, 2025
1.0000
1.0600
0.9950
1.0300
0.9850
2,017,000
Nov 11, 2025
0.9100
1.0200
0.9100
1.0000
0.9563
3,182,800
Nov 10, 2025
0.8700
0.9150
0.8700
0.9050
0.8654
743,100
Nov 7, 2025
0.8750
0.8800
0.8550
0.8700
0.8320
669,700
Nov 6, 2025
0.8950
0.9000
0.8650
0.8800
0.8415
990,800
Nov 5, 2025
0.8850
0.9150
0.8750
0.9000
0.8607
880,000
Nov 4, 2025
0.9200
0.9200
0.8900
0.8900
0.8511
1,549,400
Nov 3, 2025
0.9400
0.9600
0.9150
0.9200
0.8798
809,400
