Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.675	0.680	0.655	0.680	0.680	1,485,400
2026-07-23	0.665	0.675	0.660	0.675	0.675	761,400
2026-07-22	0.665	0.670	0.660	0.665	0.665	1,032,100
2026-07-21	0.645	0.670	0.645	0.665	0.665	1,557,400
2026-07-20	0.645	0.645	0.630	0.645	0.645	320,400
2026-07-17	0.665	0.675	0.635	0.645	0.645	968,800
2026-07-16	0.660	0.680	0.650	0.660	0.660	2,767,300
2026-07-15	0.650	0.650	0.640	0.640	0.640	481,400
2026-07-14	0.660	0.665	0.645	0.655	0.655	825,200
2026-07-13	0.645	0.670	0.640	0.660	0.660	2,291,600
2026-07-10	0.650	0.655	0.640	0.645	0.645	1,389,100
2026-07-09	0.650	0.660	0.635	0.655	0.655	1,218,000
2026-07-08	0.630	0.655	0.615	0.650	0.650	1,875,500
2026-07-07	0.640	0.655	0.630	0.630	0.630	1,984,000
2026-07-06	0.630	0.635	0.610	0.635	0.635	1,578,700
2026-07-03	0.590	0.630	0.590	0.630	0.630	2,246,100
2026-07-02	0.600	0.600	0.585	0.590	0.590	332,300
2026-07-01	0.580	0.610	0.580	0.600	0.600	2,320,100
2026-06-30	0.560	0.580	0.560	0.580	0.580	1,881,500
2026-06-29	0.535	0.550	0.535	0.545	0.545	250,600
2026-06-26	0.540	0.540	0.525	0.530	0.530	321,600
2026-06-25	0.540	0.565	0.530	0.540	0.540	1,084,700
2026-06-24	0.555	0.560	0.540	0.550	0.550	537,800
2026-06-23	0.585	0.585	0.550	0.555	0.555	545,300
2026-06-22	0.540	0.590	0.540	0.570	0.570	2,517,000
2026-06-19	0.510	0.565	0.510	0.540	0.540	2,611,300
2026-06-18	0.515	0.520	0.500	0.500	0.500	807,000
2026-06-17	0.495	0.495	0.495	0.495	0.495	0
2026-06-16	0.490	0.515	0.490	0.495	0.495	1,443,100
2026-06-15	0.480	0.490	0.480	0.490	0.490	132,900
2026-06-12	0.480	0.480	0.470	0.480	0.480	153,500
2026-06-11	0.470	0.475	0.470	0.475	0.475	362,800
2026-06-10	0.490	0.490	0.475	0.475	0.475	307,400
2026-06-09	0.495	0.500	0.485	0.490	0.490	81,800
2026-06-08	0.490	0.495	0.485	0.490	0.490	189,300
2026-06-05	0.515	0.515	0.505	0.505	0.505	184,300
2026-06-04	0.510	0.520	0.510	0.520	0.520	245,300
2026-06-03	0.510	0.515	0.505	0.510	0.510	113,600
2026-06-02	0.520	0.520	0.520	0.520	0.520	0
2026-06-01	0.520	0.520	0.520	0.520	0.520	0
2026-05-29	0.520	0.520	0.505	0.520	0.520	217,700
2026-05-28	0.485	0.525	0.485	0.520	0.520	2,869,900
2026-05-27	0.485	0.485	0.485	0.485	0.485	0
2026-05-26	0.480	0.490	0.475	0.485	0.485	147,900
2026-05-25	0.490	0.490	0.485	0.485	0.485	156,300
2026-05-22	0.490	0.495	0.485	0.490	0.490	338,600
2026-05-21	0.470	0.490	0.470	0.490	0.490	369,700
2026-05-20	0.475	0.485	0.470	0.470	0.470	435,000
2026-05-19	0.485	0.490	0.480	0.480	0.480	305,700
2026-05-18	0.490	0.490	0.470	0.480	0.480	1,069,000
2026-05-15	0.505	0.505	0.490	0.495	0.495	565,800
2026-05-14	0.490	0.510	0.490	0.500	0.500	744,700
2026-05-13	0.500	0.500	0.485	0.490	0.490	587,600
2026-05-12	0.480	0.505	0.480	0.500	0.500	1,598,200
2026-05-11	0.485	0.485	0.470	0.480	0.480	490,600
2026-05-08	0.465	0.490	0.465	0.480	0.480	2,031,300
2026-05-07	0.455	0.470	0.450	0.465	0.465	1,847,200
2026-05-06	0.460	0.460	0.450	0.455	0.455	1,604,600
2026-05-05	0.465	0.465	0.450	0.450	0.450	1,479,900
2026-05-04	0.540	0.545	0.440	0.465	0.465	9,567,200

← NewerPage 2 of 5 · 255 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.