JAG Bhd (JAGB)

JAGB
🏛️ 말레이시아 →
0.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.34 0.34 0.33 0.33 3.3M
2021-12-30 0.34 0.34 0.33 0.34 5.0M
2021-12-29 0.35 0.35 0.34 0.34 7.3M
2021-12-28 0.34 0.35 0.34 0.35 10.5M
2021-12-27 0.34 0.35 0.33 0.35 6.1M
2021-12-24 0.34 0.34 0.33 0.34 6.5M
2021-12-23 0.34 0.34 0.33 0.33 5.6M
2021-12-22 0.33 0.34 0.33 0.34 9.0M
2021-12-21 0.34 0.34 0.33 0.33 4.5M
2021-12-20 0.34 0.34 0.33 0.33 5.4M
2021-12-17 0.33 0.34 0.33 0.34 6.0M
2021-12-16 0.34 0.34 0.33 0.33 7.7M
2021-12-15 0.33 0.34 0.33 0.34 5.5M
2021-12-14 0.34 0.35 0.33 0.33 21.2M
2021-12-13 0.35 0.35 0.34 0.34 14.3M
2021-12-10 0.34 0.35 0.34 0.34 9.1M
2021-12-09 0.34 0.35 0.34 0.34 7.3M
2021-12-08 0.34 0.35 0.34 0.35 15.9M
2021-12-07 0.34 0.35 0.34 0.34 10.9M
2021-12-06 0.35 0.36 0.34 0.34 11.3M
2021-12-02 0.35 0.36 0.35 0.35 9.2M
2021-12-01 0.36 0.36 0.35 0.35 14.3M
2021-11-30 0.36 0.37 0.35 0.36 12.2M
2021-11-29 0.36 0.37 0.34 0.35 17.0M
2021-11-26 0.38 0.38 0.36 0.36 23.6M
2021-11-25 0.38 0.39 0.37 0.38 13.0M
2021-11-24 0.37 0.38 0.37 0.38 16.6M
2021-11-23 0.38 0.39 0.37 0.37 24.7M
2021-11-22 0.36 0.38 0.36 0.38 42.8M
2021-11-19 0.36 0.37 0.36 0.36 5.0M
2021-11-18 0.38 0.38 0.36 0.36 28.0M
2021-11-17 0.39 0.39 0.37 0.37 36.6M
2021-11-16 0.39 0.39 0.39 0.39 12.6M
2021-11-15 0.39 0.39 0.38 0.39 20.5M
2021-11-12 0.37 0.39 0.37 0.39 56.4M
2021-11-11 0.36 0.38 0.36 0.37 28.2M
2021-11-10 0.36 0.36 0.35 0.36 7.5M
2021-11-09 0.34 0.36 0.34 0.36 14.4M
2021-11-08 0.35 0.35 0.34 0.34 10.8M
2021-11-05 0.36 0.37 0.35 0.35 10.7M
2021-11-03 0.37 0.37 0.36 0.36 10.1M
2021-11-02 0.35 0.37 0.35 0.37 27.7M
2021-11-01 0.34 0.35 0.34 0.34 8.1M
2021-10-29 0.34 0.35 0.34 0.34 4.5M
2021-10-28 0.35 0.35 0.34 0.35 9.3M
2021-10-27 0.36 0.37 0.35 0.35 15.3M
2021-10-26 0.35 0.36 0.35 0.36 7.7M
2021-10-25 0.35 0.36 0.35 0.36 11.7M
2021-10-22 0.35 0.35 0.34 0.35 9.6M
2021-10-21 0.36 0.36 0.35 0.36 7.1M
2021-10-20 0.37 0.37 0.35 0.36 13.6M
2021-10-18 0.36 0.37 0.36 0.37 21.6M
2021-10-15 0.34 0.36 0.34 0.35 19.0M
2021-10-14 0.33 0.34 0.33 0.34 4.9M
2021-10-13 0.34 0.34 0.33 0.33 2.5M
2021-10-12 0.33 0.34 0.33 0.34 7.6M
2021-10-11 0.34 0.35 0.33 0.33 12.3M
2021-10-08 0.34 0.35 0.34 0.34 6.1M
2021-10-07 0.34 0.35 0.33 0.34 16.7M
2021-10-06 0.33 0.35 0.33 0.34 18.3M
2021-10-05 0.33 0.34 0.33 0.33 15.6M
2021-10-04 0.33 0.34 0.33 0.33 8.2M
2021-10-01 0.34 0.34 0.33 0.33 7.4M
2021-09-30 0.32 0.34 0.32 0.34 22.1M
2021-09-29 0.31 0.32 0.31 0.32 4.3M
2021-09-28 0.33 0.33 0.31 0.32 5.5M
2021-09-27 0.31 0.33 0.31 0.32 17.5M
2021-09-24 0.33 0.33 0.31 0.31 9.5M
2021-09-23 0.34 0.34 0.33 0.33 2.9M
2021-09-22 0.33 0.34 0.33 0.33 2.1M
2021-09-21 0.33 0.34 0.32 0.34 5.3M
2021-09-20 0.35 0.35 0.33 0.34 8.8M
2021-09-17 0.36 0.36 0.35 0.35 5.8M
2021-09-15 0.36 0.36 0.35 0.36 3.5M
2021-09-14 0.36 0.36 0.35 0.36 12.5M
2021-09-13 0.36 0.37 0.35 0.36 5.3M
2021-09-10 0.36 0.37 0.36 0.36 4.1M
2021-09-09 0.36 0.37 0.36 0.36 14.3M
2021-09-08 0.37 0.37 0.36 0.37 6.3M
2021-09-07 0.37 0.37 0.36 0.37 4.0M
2021-09-06 0.36 0.37 0.36 0.37 21.0M
2021-09-03 0.35 0.37 0.35 0.37 9.7M
2021-09-02 0.35 0.36 0.34 0.35 9.9M
2021-09-01 0.35 0.36 0.34 0.35 15.3M
2021-08-30 0.35 0.35 0.34 0.35 11.7M
2021-08-27 0.36 0.36 0.35 0.35 8.4M
2021-08-26 0.36 0.38 0.36 0.36 17.2M
2021-08-25 0.37 0.37 0.36 0.37 18.6M
2021-08-24 0.37 0.39 0.37 0.37 12.4M
2021-08-23 0.36 0.37 0.36 0.37 11.6M
2021-08-20 0.36 0.36 0.35 0.36 2.5M
2021-08-19 0.36 0.37 0.35 0.36 7.4M
2021-08-18 0.36 0.37 0.35 0.36 5.5M
2021-08-17 0.36 0.37 0.36 0.36 5.8M
2021-08-16 0.36 0.37 0.35 0.36 7.4M
2021-08-13 0.38 0.39 0.37 0.37 13.1M
2021-08-12 0.37 0.38 0.36 0.38 7.1M
2021-08-11 0.38 0.39 0.36 0.37 17.9M
2021-08-09 0.36 0.38 0.36 0.38 23.9M
2021-08-06 0.34 0.37 0.34 0.36 16.1M
2021-08-05 0.34 0.35 0.33 0.34 2.9M
2021-08-04 0.34 0.34 0.33 0.34 8.3M
2021-08-03 0.36 0.36 0.34 0.34 5.1M
2021-08-02 0.37 0.37 0.34 0.36 9.3M
2021-07-30 0.37 0.38 0.35 0.36 27.2M
2021-07-29 0.35 0.37 0.35 0.36 21.7M
2021-07-28 0.37 0.37 0.34 0.34 28.0M
2021-07-27 0.33 0.37 0.33 0.37 49.2M
2021-07-26 0.33 0.34 0.32 0.33 3.9M
2021-07-23 0.34 0.34 0.33 0.33 2.8M
2021-07-22 0.33 0.34 0.33 0.34 5.0M
2021-07-21 0.33 0.33 0.32 0.33 1.9M
2021-07-19 0.33 0.34 0.32 0.33 3.4M
2021-07-16 0.32 0.34 0.32 0.33 7.2M
2021-07-15 0.31 0.32 0.31 0.32 4.1M
2021-07-14 0.30 0.32 0.30 0.31 2.3M
2021-07-13 0.31 0.31 0.30 0.30 3.1M
2021-07-12 0.31 0.31 0.30 0.30 2.4M
2021-07-09 0.30 0.32 0.30 0.31 4.6M
2021-07-08 0.32 0.32 0.30 0.30 6.7M
2021-07-07 0.33 0.33 0.32 0.33 2.4M
2021-07-06 0.33 0.35 0.33 0.33 11.5M
2021-07-05 0.30 0.34 0.30 0.33 14.7M
2021-07-02 0.31 0.31 0.30 0.30 2.1M
2021-07-01 0.30 0.31 0.30 0.31 2.7M
2021-06-30 0.32 0.32 0.30 0.30 1.9M
2021-06-29 0.31 0.32 0.31 0.32 4.2M
2021-06-28 0.32 0.32 0.29 0.30 5.2M
2021-06-25 0.33 0.34 0.32 0.32 4.6M
2021-06-24 0.34 0.34 0.33 0.33 1.8M
2021-06-23 0.34 0.35 0.34 0.34 2.9M
2021-06-22 0.34 0.35 0.34 0.34 4.7M
2021-06-21 0.34 0.34 0.33 0.33 3.3M
2021-06-18 0.34 0.34 0.33 0.34 4.7M
2021-06-17 0.35 0.35 0.34 0.34 5.3M
2021-06-16 0.36 0.36 0.35 0.35 4.5M
2021-06-15 0.36 0.36 0.35 0.36 3.7M
2021-06-14 0.36 0.37 0.36 0.36 5.1M
2021-06-11 0.36 0.37 0.36 0.36 7.1M
2021-06-10 0.36 0.37 0.34 0.37 12.6M
2021-06-09 0.36 0.36 0.35 0.36 9.4M
2021-06-08 0.39 0.39 0.37 0.37 23.1M
2021-06-04 0.42 0.42 0.40 0.41 9.6M
2021-06-03 0.39 0.42 0.39 0.42 31.8M
2021-06-02 0.39 0.39 0.38 0.39 6.8M
2021-06-01 0.40 0.40 0.38 0.39 12.0M
2021-05-31 0.37 0.40 0.36 0.39 14.7M
2021-05-28 0.39 0.40 0.38 0.39 5.3M
2021-05-27 0.39 0.40 0.38 0.39 5.9M
2021-05-25 0.39 0.40 0.38 0.39 9.5M
2021-05-24 0.38 0.40 0.38 0.39 26.4M
2021-05-21 0.35 0.38 0.32 0.37 21.8M
2021-05-20 0.39 0.40 0.34 0.34 27.0M
2021-05-19 0.42 0.42 0.39 0.39 14.6M
2021-05-18 0.40 0.43 0.40 0.42 17.1M
2021-05-17 0.45 0.45 0.39 0.40 30.3M
2021-05-12 0.44 0.46 0.44 0.46 8.0M
2021-05-11 0.47 0.47 0.44 0.45 15.2M
2021-05-10 0.49 0.50 0.47 0.47 11.8M
2021-05-07 0.49 0.50 0.48 0.49 9.8M
2021-05-06 0.50 0.50 0.45 0.49 42.3M
2021-05-05 0.51 0.53 0.50 0.50 37.5M
2021-05-04 0.49 0.52 0.49 0.51 27.2M
2021-05-03 0.50 0.51 0.48 0.49 25.8M
2021-04-30 0.47 0.50 0.47 0.50 45.1M
2021-04-28 0.45 0.47 0.45 0.47 14.2M
2021-04-27 0.46 0.46 0.44 0.45 10.9M
2021-04-26 0.48 0.48 0.45 0.46 14.6M
2021-04-23 0.47 0.50 0.47 0.48 23.6M
2021-04-22 0.47 0.49 0.46 0.47 15.0M
2021-04-21 0.47 0.48 0.45 0.47 13.7M
2021-04-20 0.46 0.49 0.45 0.47 33.2M
2021-04-19 0.43 0.47 0.43 0.47 59.5M
2021-04-16 0.41 0.42 0.39 0.42 16.2M
2021-04-15 0.41 0.42 0.40 0.40 7.7M
2021-04-14 0.41 0.42 0.40 0.42 7.8M
2021-04-13 0.42 0.43 0.41 0.41 15.7M
2021-04-12 0.42 0.44 0.42 0.43 26.6M
2021-04-09 0.42 0.43 0.41 0.42 14.9M
2021-04-08 0.43 0.43 0.41 0.42 22.3M
2021-04-07 0.41 0.44 0.39 0.43 61.0M
2021-04-06 0.40 0.41 0.39 0.41 34.0M
2021-04-05 0.38 0.40 0.38 0.40 42.8M
2021-04-02 0.37 0.39 0.37 0.38 15.8M
2021-04-01 0.37 0.38 0.37 0.37 13.5M
2021-03-31 0.38 0.39 0.37 0.37 11.9M
2021-03-30 0.38 0.39 0.37 0.38 16.8M
2021-03-29 0.39 0.40 0.37 0.37 37.1M
2021-03-26 0.38 0.39 0.37 0.39 14.4M
2021-03-25 0.34 0.39 0.34 0.39 36.7M
2021-03-24 0.34 0.36 0.33 0.34 15.1M
2021-03-23 0.36 0.38 0.33 0.34 29.4M
2021-03-22 0.39 0.40 0.36 0.36 19.8M
2021-03-19 0.39 0.40 0.39 0.39 12.2M
2021-03-18 0.39 0.42 0.39 0.40 51.0M
2021-03-17 0.39 0.39 0.38 0.39 14.7M
2021-03-16 0.39 0.40 0.38 0.39 16.2M
2021-03-15 0.40 0.41 0.38 0.40 21.2M
2021-03-12 0.39 0.42 0.38 0.40 92.6M
2021-03-11 0.36 0.39 0.35 0.38 94.0M
2021-03-10 0.32 0.36 0.31 0.36 55.6M
2021-03-09 0.32 0.32 0.31 0.32 9.4M
2021-03-08 0.32 0.34 0.31 0.32 30.4M
2021-03-05 0.32 0.33 0.31 0.31 20.9M
2021-03-04 0.30 0.33 0.30 0.33 26.1M
2021-03-03 0.31 0.31 0.29 0.30 11.7M
2021-03-02 0.32 0.32 0.30 0.31 13.2M
2021-03-01 0.32 0.32 0.31 0.31 17.0M
2021-02-26 0.31 0.32 0.29 0.31 24.3M
2021-02-25 0.31 0.33 0.31 0.33 22.5M
2021-02-24 0.33 0.33 0.29 0.31 52.7M
2021-02-23 0.31 0.35 0.31 0.34 55.4M
2021-02-22 0.31 0.32 0.30 0.30 20.0M
2021-02-19 0.32 0.34 0.30 0.31 87.2M
2021-02-18 0.27 0.32 0.27 0.31 102.4M
2021-02-17 0.28 0.29 0.27 0.27 21.1M
2021-02-16 0.29 0.29 0.27 0.27 24.0M
2021-02-15 0.25 0.29 0.25 0.28 62.9M
2021-02-11 0.25 0.25 0.24 0.25 9.6M
2021-02-10 0.24 0.25 0.24 0.24 7.5M
2021-02-09 0.25 0.25 0.24 0.24 6.7M
2021-02-08 0.25 0.26 0.24 0.25 13.4M
2021-02-05 0.23 0.26 0.23 0.24 26.4M
2021-02-04 0.23 0.24 0.22 0.23 9.1M
2021-02-03 0.24 0.24 0.23 0.23 8.9M
2021-02-02 0.22 0.24 0.22 0.24 35.6M
2021-01-29 0.20 0.20 0.20 0.20 3.9M
2021-01-27 0.20 0.21 0.20 0.20 5.6M
2021-01-26 0.20 0.21 0.20 0.20 2.7M
2021-01-25 0.21 0.21 0.19 0.20 8.4M
2021-01-22 0.21 0.21 0.20 0.21 5.9M
2021-01-21 0.22 0.22 0.21 0.21 2.0M
2021-01-20 0.22 0.22 0.21 0.22 4.9M
2021-01-19 0.22 0.23 0.22 0.22 21.7M
2021-01-18 0.22 0.23 0.21 0.21 8.3M
2021-01-15 0.22 0.23 0.22 0.23 4.2M
2021-01-14 0.22 0.23 0.22 0.22 7.1M
2021-01-13 0.22 0.23 0.22 0.22 13.4M
2021-01-12 0.19 0.22 0.19 0.22 17.0M
2021-01-11 0.20 0.21 0.19 0.20 11.4M
2021-01-08 0.23 0.24 0.20 0.20 26.0M
2021-01-07 0.26 0.26 0.22 0.23 33.1M
2021-01-06 0.26 0.28 0.25 0.26 26.0M
2021-01-05 0.26 0.27 0.25 0.26 16.6M
2021-01-04 0.27 0.28 0.25 0.26 19.0M