Bursa Malaysia · 0024 · stock

JAG Berhad (0024) stock price history

Every Bursa Malaysia trading session of JAG Berhad from Jul 28, 2003 to Sep 28, 2026: 5,749 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0024 data, free keyYear by year table

0024 adjusted close, 2003 to 2026

0024JAG Berhad
MYR 0.3700+38.5% over one year
20052010201520202025
MYR 1.36
All time high, 2004
MYR 0.3978
52 week high, MYR 0.2572 low
5,749
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

0024 key facts

  • JAG Berhad (0024) closed at MYR 0.3700 on Sep 28, 2026 on Bursa Malaysia.
  • 0024's all time high close is MYR 1.36, set on Jan 20, 2004; its all time low close is MYR 0.0371 on Oct 24, 2008.
  • 0024's 52 week range is MYR 0.2572 to MYR 0.3978.
  • 0024 returned +38.5% over the year to Sep 28, 2026 and +52.3% over five years.
  • Over ten years 0024 returned +28%, +2.5% a year compounded.
  • 0024's deepest drawdown was -97.3% from Jan 26, 2004 to Oct 24, 2008.
  • DataCedar holds 5,749 daily sessions of 0024 history from Jul 28, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0024 price chart, 2003 to 2026

0024 adjusted close, Jul 28, 2003 to Sep 28, 2026MYR 0.0371MYR 0.1223MYR 0.4031MYR 1.3320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0024 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.8%
3 months+1.9%
6 months+13.4%
Year to date+24.7%
1 year+38.5%
3 years+47.2%
5 years+52.3%
10 years+27.5%
Since Jul 28, 2003-71.5%
Compound annual growth, 23.2 years-5.3%

0024 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.36 on Jan 20, 2004
All time low close
MYR 0.0371 on Oct 24, 2008
52 week high
MYR 0.3978 on Aug 20, 2026
52 week low
MYR 0.2572 on Oct 1, 2025
Deepest drawdown
-97.3% from Jan 26, 2004 to Oct 24, 2008, not yet recovered
Best single session
+325.0% on Mar 10, 2008
Worst single session
-72.5% on Jul 3, 2008
Volatility, 1 year annualised
24.1%
Sessions closing higher, 1 year
30%
Best calendar year
2010, +230%
Worst calendar year
2008, -75%

0024 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 28, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2967MYR 0.3978MYR 0.2967MYR 0.3700+24.7%1.4B184
2025MYR 0.3264MYR 0.3264MYR 0.1879MYR 0.2967-9.1%1.1B244
2024MYR 0.2473MYR 0.3413MYR 0.2127MYR 0.3264+32.0%1.6B247
2023MYR 0.2780MYR 0.3641MYR 0.2349MYR 0.2473-11.0%1B244
2022MYR 0.2544MYR 0.3050MYR 0.2126MYR 0.2780+9.3%2.3B243
2021MYR 0.2088MYR 0.4101MYR 0.1443MYR 0.2544+24.1%5B245
2020MYR 0.1063MYR 0.3038MYR 0.0759MYR 0.2050+92.9%2.3B247
2019MYR 0.1519MYR 0.2582MYR 0.0911MYR 0.1063-30.0%428.2M246
2018MYR 0.2847MYR 0.3297MYR 0.1063MYR 0.1519-49.3%141.3M244
2017MYR 0.3178MYR 0.4559MYR 0.2697MYR 0.2997-5.7%1.1B252
2016MYR 0.2901MYR 0.3868MYR 0.2349MYR 0.3178+9.5%657.4M250
2015MYR 0.4145MYR 0.5388MYR 0.2349MYR 0.2901-32.3%519.3M246
2014MYR 1.05MYR 1.28MYR 0.3316MYR 0.4283-59.2%1.4B247
2013MYR 0.4085MYR 1.12MYR 0.3714MYR 1.05+151.1%143.1M246
2012MYR 0.3807MYR 0.5200MYR 0.2971MYR 0.4178+12.5%31.4M245
2011MYR 0.3157MYR 0.5200MYR 0.2414MYR 0.3714+21.2%67.7M244
2010MYR 0.1486MYR 0.3993MYR 0.0464MYR 0.3064+230.0%66M249
2009MYR 0.1114MYR 0.2786MYR 0.0093MYR 0.0928+42.9%6.5M248
2008MYR 0.2600MYR 0.3714MYR 0.0371MYR 0.0650-75.0%1.2M248
2007MYR 0.3343MYR 0.7707MYR 0.1950MYR 0.2600-22.2%20.6M249
2006MYR 0.1857MYR 0.4271MYR 0.1764MYR 0.3343+50.0%12.5M259
2005MYR 0.5385MYR 0.5757MYR 0.0928MYR 0.2228-61.3%3.2M247
2004MYR 1.32MYR 1.41MYR 0.3714MYR 0.5757-56.3%56.4M262
2003MYR 1.49MYR 1.58MYR 0.8635MYR 1.32n/a61.4M113

0024 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3700-0.8%
August 2026MYR 0.3730+5.6%
July 2026MYR 0.3531-1.4%
June 2026MYR 0.3581+0.6%
May 2026MYR 0.3561+1.4%
April 2026MYR 0.3511+6.0%
March 2026MYR 0.33140.0%
February 2026MYR 0.3314+1.5%
January 2026MYR 0.3264+10.0%
December 2025MYR 0.2967+3.4%
November 2025MYR 0.28690.0%
October 2025MYR 0.2869+9.4%

About the 0024 data

Daily bars. 5,749 sessions from Jul 28, 2003 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0024/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0017 Nova Technology Services Berhad
  • 0020 NetX Holdings Berhad
  • 0022 Parlo Berhad
  • 0023 IFCA MSC Berhad
  • 0025 YBS International Berhad
  • 0026 Nova MSC Berhad
  • 0028 Scope Industries Berhad
  • 0029 Digistar Corporation Berhad

Common questions

0024 share price history

Start with any symbol.

Start free