Jati Tinggi Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.500	0.510	0.465	0.475	0.475	3,420,600
2024-08-26	0.525	0.525	0.495	0.500	0.500	2,290,000
2024-08-23	0.540	0.540	0.485	0.500	0.500	6,847,300
2024-08-22	0.535	0.565	0.530	0.540	0.540	7,042,000
2024-08-21	0.525	0.540	0.520	0.525	0.525	3,269,700
2024-08-20	0.530	0.545	0.510	0.515	0.515	2,794,500
2024-08-19	0.550	0.550	0.525	0.530	0.530	2,043,900
2024-08-16	0.525	0.550	0.525	0.545	0.545	7,086,800
2024-08-15	0.530	0.535	0.505	0.515	0.515	2,691,600
2024-08-14	0.540	0.545	0.520	0.525	0.525	2,937,800
2024-08-13	0.550	0.550	0.520	0.525	0.525	3,714,400
2024-08-12	0.540	0.560	0.535	0.540	0.540	5,826,400
2024-08-09	0.535	0.550	0.530	0.540	0.540	10,638,800
2024-08-08	0.500	0.535	0.490	0.520	0.520	10,525,900
2024-08-07	0.470	0.515	0.460	0.505	0.505	11,194,200
2024-08-06	0.470	0.490	0.435	0.465	0.465	10,363,900
2024-08-05	0.495	0.495	0.430	0.440	0.440	12,355,400
2024-08-02	0.550	0.550	0.510	0.515	0.515	8,950,900
2024-08-01	0.575	0.585	0.555	0.555	0.555	8,514,500
2024-07-31	0.565	0.595	0.555	0.590	0.590	7,843,500
2024-07-30	0.630	0.635	0.555	0.565	0.565	13,898,700
2024-07-29	0.645	0.655	0.625	0.630	0.630	7,460,600
2024-07-26	0.630	0.640	0.625	0.640	0.640	3,326,700
2024-07-25	0.640	0.645	0.630	0.630	0.630	6,469,900
2024-07-24	0.635	0.665	0.630	0.650	0.650	8,869,400
2024-07-23	0.650	0.665	0.640	0.640	0.640	10,267,200
2024-07-22	0.650	0.650	0.620	0.640	0.640	7,805,200
2024-07-19	0.665	0.675	0.640	0.645	0.645	9,840,100
2024-07-18	0.695	0.695	0.670	0.670	0.670	11,715,700
2024-07-17	0.680	0.710	0.670	0.700	0.700	11,835,300
2024-07-16	0.705	0.720	0.665	0.680	0.680	14,165,900
2024-07-15	0.660	0.750	0.660	0.700	0.700	67,550,600
2024-07-12	0.635	0.670	0.630	0.665	0.665	13,831,100
2024-07-11	0.670	0.675	0.640	0.640	0.640	12,216,500
2024-07-10	0.620	0.670	0.610	0.665	0.665	20,688,000
2024-07-09	0.655	0.660	0.610	0.620	0.620	13,326,400
2024-07-05	0.680	0.690	0.640	0.655	0.655	15,934,800
2024-07-04	0.635	0.690	0.635	0.680	0.680	47,678,900
2024-07-03	0.615	0.645	0.610	0.615	0.615	19,115,900
2024-07-02	0.610	0.635	0.590	0.605	0.605	24,709,800
2024-07-01	0.570	0.625	0.560	0.610	0.610	32,041,300
2024-06-28	0.550	0.575	0.545	0.565	0.565	7,224,400
2024-06-27	0.580	0.580	0.545	0.545	0.545	12,755,400
2024-06-26	0.520	0.585	0.510	0.580	0.580	27,548,600
2024-06-25	0.530	0.555	0.510	0.510	0.510	10,891,400
2024-06-24	0.575	0.575	0.535	0.535	0.535	10,184,400
2024-06-21	0.575	0.595	0.560	0.570	0.570	13,137,600
2024-06-20	0.630	0.635	0.575	0.575	0.575	18,207,800
2024-06-19	0.575	0.630	0.510	0.615	0.615	46,037,000
2024-06-18	0.640	0.650	0.560	0.570	0.570	28,200,400
2024-06-14	0.690	0.690	0.640	0.640	0.640	13,378,900
2024-06-13	0.635	0.700	0.630	0.680	0.680	34,567,900
2024-06-12	0.645	0.735	0.600	0.620	0.620	83,699,700
2024-06-11	0.540	0.645	0.530	0.635	0.635	82,668,200
2024-06-10	0.455	0.530	0.445	0.530	0.530	71,739,900
2024-06-07	0.365	0.470	0.365	0.435	0.435	131,729,600
2024-06-06	0.345	0.355	0.335	0.355	0.355	17,080,900
2024-06-05	0.325	0.345	0.325	0.340	0.340	8,904,500
2024-06-04	0.315	0.325	0.310	0.320	0.320	3,566,700
2024-05-31	0.315	0.320	0.305	0.305	0.305	2,905,300

← NewerPage 10 of 12 · 707 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.