Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.315	0.315	0.300	0.310	0.310	2,301,200
2024-02-28	0.320	0.325	0.310	0.315	0.315	3,909,300
2024-02-27	0.315	0.320	0.310	0.320	0.320	832,500
2024-02-26	0.310	0.315	0.310	0.315	0.315	1,744,300
2024-02-23	0.315	0.320	0.310	0.310	0.310	2,725,100
2024-02-22	0.320	0.320	0.310	0.315	0.315	1,895,300
2024-02-21	0.320	0.320	0.305	0.320	0.320	2,934,800
2024-02-20	0.330	0.335	0.320	0.320	0.320	3,961,500
2024-02-19	0.330	0.345	0.330	0.335	0.335	2,270,700
2024-02-16	0.325	0.340	0.325	0.335	0.335	5,652,800
2024-02-15	0.320	0.335	0.320	0.325	0.325	4,321,300
2024-02-14	0.320	0.330	0.320	0.325	0.325	1,654,500
2024-02-13	0.325	0.340	0.320	0.330	0.330	5,717,100
2024-02-09	0.305	0.330	0.305	0.325	0.325	4,476,900
2024-02-08	0.310	0.315	0.305	0.310	0.310	3,024,100
2024-02-07	0.305	0.320	0.300	0.310	0.310	2,504,600
2024-02-06	0.295	0.305	0.290	0.305	0.305	2,465,800
2024-02-05	0.290	0.305	0.285	0.295	0.295	4,348,400
2024-02-02	0.310	0.310	0.285	0.295	0.295	3,546,500
2024-01-31	0.300	0.315	0.300	0.310	0.310	3,617,900
2024-01-30	0.310	0.315	0.300	0.300	0.300	3,756,600
2024-01-29	0.330	0.330	0.315	0.315	0.315	4,177,000
2024-01-26	0.340	0.340	0.315	0.330	0.330	7,053,700
2024-01-24	0.340	0.345	0.330	0.335	0.335	3,384,400
2024-01-23	0.325	0.345	0.315	0.340	0.340	7,240,800
2024-01-22	0.305	0.330	0.300	0.325	0.325	8,565,000
2024-01-19	0.295	0.310	0.290	0.305	0.305	2,101,000
2024-01-18	0.295	0.310	0.275	0.295	0.295	15,876,900
2024-01-17	0.330	0.340	0.285	0.300	0.300	14,570,400
2024-01-16	0.345	0.350	0.320	0.330	0.330	12,530,200
2024-01-15	0.320	0.320	0.320	0.320	0.320	0
2024-01-12	0.315	0.320	0.310	0.320	0.320	11,926,100
2024-01-11	0.325	0.330	0.310	0.315	0.315	10,450,300
2024-01-10	0.305	0.325	0.300	0.325	0.325	16,797,600
2024-01-09	0.285	0.310	0.285	0.305	0.305	18,811,000
2024-01-08	0.285	0.295	0.280	0.290	0.290	8,905,600
2024-01-05	0.275	0.290	0.275	0.285	0.285	9,962,000
2024-01-04	0.275	0.290	0.275	0.275	0.275	16,139,100
2024-01-03	0.280	0.285	0.270	0.275	0.275	11,910,800
2024-01-02	0.270	0.285	0.265	0.280	0.280	3,691,800
2023-12-29	0.270	0.275	0.265	0.270	0.270	10,892,600
2023-12-28	0.275	0.275	0.270	0.270	0.270	7,198,900
2023-12-27	0.275	0.285	0.275	0.275	0.275	5,521,000
2023-12-26	0.290	0.295	0.275	0.275	0.275	16,029,700
2023-12-22	0.295	0.300	0.290	0.295	0.295	9,324,300
2023-12-21	0.310	0.315	0.290	0.295	0.295	27,158,400
2023-12-20	0.305	0.340	0.300	0.310	0.310	141,812,000

← NewerPage 12 of 12 · 707 trading days

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.