Stock listing

Bursa Malaysia:JPG Johor Plantations Group Bhd Share Price

Follow Johor Plantations Group Bhd into a list and get an email when it puts out news.

Share price · MYX:JPG

1.76 MYR -0.02 (-1.1%)

Close on Nov 4, 2026

Past 3 months -12.9% · daily closes, Jul 27, 2026 – Nov 4, 2026, adjusted for splits

Day range: 1.75 – 1.78 MYRNov 4, 2026
Volume: 1.95M sharesNov 4, 2026
Market cap: 4.39B MYRAt the close on Nov 4, 2026 · price × 2.49B shares outstanding
Traded on an average day: 11.77M MYRMedian day 4.02M shares · 3 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · MYX:JPG · MYR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	1.76	-0.02	-1.1%	1.78	1.78	1.75	1,953,900
Tue, Nov 3	1.78	+0.03	+1.7%	1.75	1.79	1.74	1,368,200
Mon, Nov 2	1.75	+0.01	+0.6%	1.73	1.77	1.72	1,968,300
Fri, Oct 30	1.74	-0.02	-1.1%	1.78	1.78	1.73	1,429,100
Thu, Oct 29	1.76	0.00	0.0%	1.76	1.79	1.74	2,367,000
Wed, Oct 28	1.76	-0.04	-2.2%	1.80	1.80	1.75	276,200
Tue, Oct 27	1.80	+0.05	+2.9%	1.75	1.80	1.71	3,086,400
Mon, Oct 26	1.75	+0.03	+1.7%	1.72	1.75	1.71	728,600
Fri, Oct 23	1.72	-0.01	-0.6%	1.73	1.74	1.71	1,131,400
Thu, Oct 22	1.73	+0.03	+1.8%	1.70	1.75	1.70	1,247,300
Wed, Oct 21	1.70	-0.01	-0.6%	1.71	1.72	1.67	4,963,600
Tue, Oct 20	1.71	0.00	0.0%	1.71	1.72	1.68	1,875,200
Mon, Oct 19	1.71	0.00	0.0%	1.70	1.75	1.70	2,345,600
Fri, Oct 16	1.71	0.00	0.0%	1.71	1.72	1.68	1,266,600
Thu, Oct 15	1.71	0.00	0.0%	1.71	1.75	1.68	6,508,500
Wed, Oct 14	1.71	-0.01	-0.6%	1.70	1.71	1.69	5,732,300
Tue, Oct 13	1.72	+0.01	+0.6%	1.71	1.73	1.68	4,702,600
Mon, Oct 12	1.71	-0.06	-3.4%	1.77	1.77	1.70	9,021,500
Fri, Oct 9	1.77	+0.03	+1.7%	1.75	1.79	1.73	1,366,200
Thu, Oct 8	1.74	-0.01	-0.6%	1.75	1.76	1.70	5,380,000
Wed, Oct 7	1.75	-0.03	-1.7%	1.78	1.79	1.74	2,795,900
Tue, Oct 6	1.78	+0.03	+1.7%	1.75	1.80	1.75	811,300
Mon, Oct 5	1.75	-0.02	-1.1%	1.77	1.80	1.75	1,627,900
Fri, Oct 2	1.77	0.00	0.0%	1.77	1.79	1.75	1,453,800
Thu, Oct 1	1.77	-0.07	-3.8%	1.84	1.84	1.76	2,715,000
Wed, Sep 30	1.84	+0.02	+1.1%	1.82	1.88	1.80	11,360,100
Tue, Sep 29	1.82	+0.04	+2.2%	1.79	1.84	1.79	4,016,300
Mon, Sep 28	1.78	-0.02	-1.1%	1.80	1.82	1.78	4,154,800
Fri, Sep 25	1.80	-0.11	-5.8%	1.91	1.93	1.71	14,074,700
Thu, Sep 24	1.91	+0.03	+1.6%	1.88	1.93	1.87	31,326,000
Wed, Sep 23	1.88	0.00	0.0%	1.90	1.91	1.87	3,625,400
Tue, Sep 22	1.88	+0.02	+1.1%	1.87	1.90	1.85	4,559,700
Mon, Sep 21	1.86	-0.04	-2.1%	1.90	1.91	1.85	2,296,500
Fri, Sep 18	1.90	-0.01	-0.5%	1.91	1.91	1.89	7,303,100
Thu, Sep 17	1.91	-0.02	-1.0%	1.93	1.93	1.88	10,119,600
Wed, Sep 16	1.93	0.00	0.0%	1.93	1.93	1.93	0
Tue, Sep 15	1.93	0.00	0.0%	1.92	1.98	1.92	4,812,000
Mon, Sep 14	1.93	-0.02	-1.0%	1.95	1.96	1.92	4,242,700
Fri, Sep 11	1.95	0.00	0.0%	1.96	1.99	1.94	3,971,500
Thu, Sep 10	1.95	-0.04	-2.0%	1.98	2.00	1.93	5,036,400
Wed, Sep 9	1.99	-0.03	-1.5%	2.02	2.02	1.98	11,388,200
Tue, Sep 8	2.02	+0.09	+4.7%	1.93	2.02	1.93	6,250,700
Mon, Sep 7	1.93	0.00	0.0%	1.94	1.96	1.92	3,312,500
Fri, Sep 4	1.93	-0.06	-3.0%	1.99	1.99	1.91	3,416,900
Thu, Sep 3	1.99	+0.02	+1.0%	1.97	2.05	1.97	9,729,300
Wed, Sep 2	1.97	+0.06	+3.1%	1.89	2.00	1.88	8,110,000
Tue, Sep 1	1.91	-0.01	-0.5%	1.93	1.93	1.89	6,184,800
Mon, Aug 31	1.92	0.00	0.0%	1.92	1.92	1.92	0
Fri, Aug 28	1.92	-0.01	-0.5%	1.93	1.95	1.92	2,060,000
Thu, Aug 27	1.93	+0.02	+1.0%	1.93	1.94	1.91	5,519,200
Wed, Aug 26	1.91	+0.03	+1.6%	1.88	1.95	1.84	8,556,600
Tue, Aug 25	1.88	0.00	0.0%	1.88	1.88	1.88	0
Mon, Aug 24	1.88	-0.07	-3.6%	1.95	1.95	1.88	9,880,800
Fri, Aug 21	1.95	+0.07	+3.7%	1.88	1.96	1.87	12,502,300
Thu, Aug 20	1.88	0.00	0.0%	1.87	1.93	1.81	10,320,200
Wed, Aug 19	1.88	-0.17	-8.3%	2.01	2.01	1.87	35,781,100
Tue, Aug 18	2.05	0.00	0.0%	2.06	2.08	2.02	3,590,500
Mon, Aug 17	2.05	-0.02	-1.0%	2.07	2.07	2.04	2,633,800
Fri, Aug 14	2.07	+0.04	+2.0%	2.03	2.08	2.02	6,372,300
Thu, Aug 13	2.03	-0.04	-1.9%	2.07	2.09	2.02	13,627,900
Wed, Aug 12	2.07	-0.01	-0.5%	2.08	2.09	2.06	7,782,100
Tue, Aug 11	2.08	-0.01	-0.5%	2.09	2.09	2.06	3,568,500
Mon, Aug 10	2.09	+0.01	+0.5%	2.10	2.10	2.06	1,905,400
Fri, Aug 7	2.08	+0.06	+3.0%	2.02	2.10	2.02	12,977,700
Thu, Aug 6	2.02	-0.07	-3.3%	2.09	2.09	2.02	2,141,000
Wed, Aug 5	2.09	-0.01	-0.5%	2.10	2.10	2.06	22,126,100
Tue, Aug 4	2.10	+0.04	+1.9%	2.06	2.10	2.02	22,613,500

Ticker: Bursa Malaysia:JPG
Asset type: Stock
Sector: Consumer goods
Industry: Farming & agribusiness
Exchange: Bursa Malaysia
Currency: MYR

What changed lately

Latest news release · Jun 15, 2026
Johor Plantations Posts May Crude Palm Oil Production Of 21,846.30 MT

Latest news

Johor Plantations Posts May Crude Palm Oil Production Of 21,846.30 MT

Jun 15, 2026

Johor Plantations Group Malaysia 1st-Quarter 2026 Earnings Summary Table

May 15, 2026

Johor Plantations Posts April Palm Kernel Production Of 6,215.98 MT

May 14, 2026

Southeast Asian Plantation Sector Likely to Post Weak 1Q Earnings — Market Talk

May 12, 2026

Johor Plantations Posts Mar Crude Palm Oil Production 19,170.51 MT

Apr 13, 2026

Global Biofuel Push Likely to Support Palm Oil Outlook — Market Talk

Apr 9, 2026

Johor Plantations Posts Revenue For Quarter 489.8 Million RGT

Feb 12, 2026

Johor Plantations Posts December Palm Kernel Production 7,338.40 MT

Jan 12, 2026

Johor Plantations Group Posts Palm Kernel Production 7,849.52 MT For November

Dec 11, 2025

Malaysia's Johor Plantations sees output dip into 2026 as replants

Nov 20, 2025

All Johor Plantations Group Bhd news

Johor Plantations Group Bhd on 6ix

Sector: Consumer goods
Industry: Farming & agribusiness
News releases: 11 in the last 12 months · 18 in all · newest Jun 15, 2026 · oldest 2025