Bursa Malaysia · 6874 · stock

JAG Capital Berhad (6874) stock price history

Every Bursa Malaysia trading session of JAG Capital Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 6874 data, free keyYear by year table

6874 adjusted close, 2000 to 2026

6874JAG Capital Berhad
MYR 0.8400+4.3% over one year
20052010201520202025
MYR 2.05
All time high, 2000
MYR 1.18
52 week high, MYR 0.7600 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6874 key facts

  • JAG Capital Berhad (6874) closed at MYR 0.8400 on Sep 28, 2026 on Bursa Malaysia.
  • 6874's all time high close is MYR 2.05, set on Feb 23, 2000; its all time low close is MYR 0.1330 on Mar 17, 2020.
  • 6874's 52 week range is MYR 0.7600 to MYR 1.18.
  • 6874 returned +4.3% over the year to Sep 28, 2026 and +61.7% over five years.
  • Over ten years 6874 returned +155%, +9.8% a year compounded.
  • 6874's deepest drawdown was -93.5% from Feb 23, 2000 to Mar 17, 2020.
  • DataCedar holds 6,679 daily sessions of 6874 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6874 price chart, 2000 to 2026

6874 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1371MYR 0.3296MYR 0.7924MYR 1.90200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6874 returns

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

PeriodReturn
1 month-11.6%
3 months-1.8%
6 months-16.8%
Year to date-12.5%
1 year+4.3%
3 years+62.9%
5 years+61.7%
10 years+155.1%
Since Jan 3, 2000-52.0%
Compound annual growth, 26.7 years-2.7%

6874 records

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

All time high close
MYR 2.05 on Feb 23, 2000
All time low close
MYR 0.1330 on Mar 17, 2020
52 week high
MYR 1.18 on Oct 15, 2025
52 week low
MYR 0.7600 on Dec 1, 2025
Deepest drawdown
-93.5% from Feb 23, 2000 to Mar 17, 2020, not yet recovered
Best single session
+56.3% on Jan 3, 2019
Worst single session
-30.8% on Mar 10, 2008
Volatility, 1 year annualised
44.9%
Sessions closing higher, 1 year
36%
Best calendar year
2007, +89%
Worst calendar year
2008, -69%

6874 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.9750MYR 1.06MYR 0.8400MYR 0.8400-13.8%31.3M184
2025MYR 0.6432MYR 1.18MYR 0.5061MYR 0.9750+51.6%111.3M244
2024MYR 0.5292MYR 0.7960MYR 0.5066MYR 0.6432+21.6%141.2M247
2023MYR 0.4623MYR 0.5608MYR 0.3969MYR 0.5292+12.3%114.4M244
2022MYR 0.5313MYR 0.5781MYR 0.4165MYR 0.4710-11.3%86.4M243
2021MYR 0.4862MYR 0.6524MYR 0.4238MYR 0.5313+8.4%362.4M245
2020MYR 0.2826MYR 0.6441MYR 0.1247MYR 0.4903+76.1%1.2B247
2019MYR 0.1953MYR 0.4405MYR 0.1953MYR 0.2784+42.6%616.6M246
2018MYR 0.3078MYR 0.4381MYR 0.1870MYR 0.1953-36.6%397.7M243
2017MYR 0.3099MYR 0.4959MYR 0.2920MYR 0.3078-0.7%617.8M253
2016MYR 0.2255MYR 0.3564MYR 0.1796MYR 0.3099+39.8%460.5M250
2015MYR 0.2943MYR 0.3669MYR 0.2064MYR 0.2217-23.7%216.2M246
2014MYR 0.3057MYR 0.4930MYR 0.2790MYR 0.2904-6.2%770.3M247
2013MYR 0.3134MYR 0.4242MYR 0.2675MYR 0.3096-1.2%223M246
2012MYR 0.5198MYR 0.6344MYR 0.3134MYR 0.3134-39.7%307.1M245
2011MYR 0.4993MYR 0.7101MYR 0.3631MYR 0.5198+4.9%1.4B244
2010MYR 0.3343MYR 0.5400MYR 0.2991MYR 0.4956+51.4%546.7M249
2009MYR 0.1750MYR 0.4443MYR 0.1750MYR 0.3273+87.0%1.1B248
2008MYR 0.5520MYR 0.6866MYR 0.1279MYR 0.1750-68.7%610M248
2007MYR 0.2962MYR 0.8818MYR 0.2423MYR 0.5587+88.6%1.9B249
2006MYR 0.2087MYR 0.4712MYR 0.1986MYR 0.2962+41.9%463.9M259
2005MYR 0.4173MYR 0.4544MYR 0.2053MYR 0.2087-57.5%115.3M247
2004MYR 0.4039MYR 0.5621MYR 0.3433MYR 0.4914+21.7%172.5M262
2003MYR 0.3096MYR 0.5082MYR 0.2760MYR 0.4039+30.4%96.3M261
2002MYR 0.5149MYR 0.6395MYR 0.3029MYR 0.3096-39.9%50.9M261
2001MYR 0.6462MYR 0.8212MYR 0.4106MYR 0.5149-20.3%82.2M261
2000MYR 1.70MYR 2.13MYR 0.5991MYR 0.6462n/a292.7M260

6874 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8400-11.6%
August 2026MYR 0.9500-4.0%
July 2026MYR 0.9900+15.8%
June 2026MYR 0.8550-13.6%
May 2026MYR 0.9900+1.0%
April 2026MYR 0.9800-0.5%
March 2026MYR 0.9850+3.7%
February 2026MYR 0.9500+3.8%
January 2026MYR 0.9150-6.2%
December 2025MYR 0.9750+20.4%
November 2025MYR 0.8100-14.3%
October 2025MYR 0.9450+19.6%

About the 6874 data

Daily bars. 6,679 sessions from Jan 3, 2000 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 28, 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 Jan 3, 2000, 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/6874/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6742 YTL Power International Berhad
  • 6769 JKG Land Berhad
  • 6807 Puncak Niaga Holdings Berhad
  • 6815 Eupe Corporation Berhad
  • 6888 Axiata Group Berhad
  • 6904 Subur Tiasa Holdings Berhad
  • 6912 Pasdec Holdings Berhad
  • 6939 Fiamma Holdings Berhad

Common questions

6874 share price history

Start with any symbol.

Start free