Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.320	0.320	0.310	0.315	0.315	2,412,600
2024-05-29	0.315	0.320	0.310	0.320	0.320	4,923,800
2024-05-28	0.335	0.335	0.300	0.305	0.305	8,502,300
2024-05-27	0.315	0.335	0.310	0.325	0.325	8,133,800
2024-05-24	0.315	0.315	0.310	0.310	0.310	3,024,500
2024-05-23	0.315	0.325	0.310	0.315	0.315	3,892,500
2024-05-21	0.310	0.320	0.305	0.315	0.315	4,999,500
2024-05-20	0.300	0.310	0.300	0.305	0.305	1,428,100
2024-05-17	0.300	0.305	0.300	0.300	0.300	1,115,700
2024-05-16	0.295	0.305	0.290	0.300	0.300	1,425,100
2024-05-15	0.310	0.310	0.290	0.295	0.295	3,817,100
2024-05-14	0.310	0.325	0.305	0.310	0.310	4,276,600
2024-05-13	0.315	0.315	0.305	0.310	0.310	1,607,500
2024-05-10	0.310	0.320	0.305	0.315	0.315	3,560,200
2024-05-09	0.310	0.315	0.305	0.310	0.310	2,838,400
2024-05-08	0.300	0.315	0.300	0.310	0.310	5,306,000
2024-05-07	0.315	0.320	0.300	0.300	0.300	5,544,000
2024-05-06	0.290	0.305	0.290	0.305	0.305	4,759,900
2024-05-03	0.280	0.300	0.280	0.290	0.290	7,198,400
2024-05-02	0.285	0.285	0.280	0.280	0.280	1,473,200
2024-04-30	0.285	0.285	0.280	0.285	0.285	2,755,600
2024-04-29	0.295	0.295	0.280	0.285	0.285	3,124,500
2024-04-26	0.305	0.310	0.290	0.295	0.295	5,520,400
2024-04-25	0.290	0.290	0.285	0.290	0.290	801,800
2024-04-24	0.305	0.310	0.290	0.295	0.295	2,898,600
2024-04-23	0.295	0.305	0.295	0.300	0.300	1,806,900
2024-04-22	0.280	0.295	0.280	0.290	0.290	1,575,300
2024-04-19	0.300	0.305	0.280	0.280	0.280	3,503,300
2024-04-18	0.295	0.300	0.285	0.295	0.295	2,187,600
2024-04-17	0.300	0.300	0.290	0.290	0.290	1,288,400
2024-04-16	0.315	0.315	0.290	0.300	0.300	4,788,200
2024-04-15	0.315	0.315	0.305	0.315	0.315	3,101,900
2024-04-12	0.315	0.320	0.315	0.320	0.320	2,430,000
2024-04-09	0.320	0.325	0.315	0.315	0.315	1,976,300
2024-04-08	0.320	0.325	0.310	0.315	0.315	2,963,200
2024-04-05	0.315	0.320	0.305	0.315	0.315	2,486,800
2024-04-04	0.320	0.325	0.310	0.320	0.320	5,575,200
2024-04-03	0.335	0.335	0.315	0.320	0.320	5,408,100
2024-04-02	0.330	0.335	0.325	0.335	0.335	6,932,000
2024-04-01	0.325	0.340	0.315	0.325	0.325	9,208,800
2024-03-29	0.370	0.380	0.325	0.325	0.325	12,429,000
2024-03-27	0.365	0.370	0.360	0.365	0.365	2,746,900
2024-03-26	0.360	0.370	0.355	0.365	0.365	5,114,500
2024-03-25	0.370	0.380	0.355	0.360	0.360	7,916,900
2024-03-22	0.370	0.375	0.360	0.370	0.370	4,226,900
2024-03-21	0.360	0.380	0.345	0.370	0.370	18,742,600
2024-03-20	0.330	0.370	0.325	0.355	0.355	14,420,100
2024-03-19	0.335	0.335	0.320	0.325	0.325	3,229,700
2024-03-18	0.340	0.345	0.320	0.335	0.335	4,759,000
2024-03-15	0.340	0.340	0.330	0.335	0.335	3,103,400
2024-03-14	0.340	0.355	0.330	0.340	0.340	10,455,000
2024-03-13	0.310	0.350	0.310	0.345	0.345	15,262,400
2024-03-12	0.310	0.315	0.310	0.315	0.315	2,045,900
2024-03-11	0.305	0.315	0.305	0.315	0.315	2,110,900
2024-03-08	0.310	0.315	0.305	0.305	0.305	682,900
2024-03-07	0.315	0.320	0.305	0.310	0.310	3,384,400
2024-03-06	0.310	0.315	0.305	0.310	0.310	2,395,200
2024-03-05	0.320	0.320	0.310	0.310	0.310	1,557,900
2024-03-04	0.310	0.325	0.310	0.320	0.320	4,709,300
2024-03-01	0.310	0.315	0.310	0.310	0.310	1,921,100

← NewerPage 11 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.