Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.545	0.545	0.545	0.545	0.545	0
2026-04-30	0.590	0.590	0.530	0.545	0.545	4,719,300
2026-04-29	0.565	0.590	0.560	0.590	0.590	1,285,900
2026-04-28	0.560	0.565	0.550	0.560	0.560	380,400
2026-04-27	0.560	0.565	0.550	0.555	0.555	646,600
2026-04-24	0.555	0.565	0.550	0.555	0.555	362,300
2026-04-23	0.545	0.560	0.545	0.560	0.560	612,900
2026-04-22	0.560	0.560	0.540	0.545	0.545	617,500
2026-04-21	0.550	0.575	0.550	0.560	0.560	1,257,500
2026-04-20	0.550	0.550	0.545	0.550	0.550	789,800
2026-04-17	0.540	0.555	0.540	0.555	0.555	357,200
2026-04-16	0.560	0.560	0.545	0.545	0.545	1,114,200
2026-04-15	0.560	0.565	0.550	0.555	0.555	603,200
2026-04-14	0.530	0.560	0.530	0.560	0.560	1,528,500
2026-04-13	0.530	0.530	0.520	0.525	0.525	310,900
2026-04-10	0.550	0.550	0.525	0.530	0.530	1,250,900
2026-04-09	0.555	0.565	0.535	0.540	0.540	183,900
2026-04-08	0.535	0.570	0.535	0.555	0.555	869,400
2026-04-07	0.520	0.530	0.515	0.530	0.530	273,500
2026-04-06	0.540	0.540	0.520	0.520	0.520	910,100
2026-04-03	0.545	0.555	0.535	0.545	0.545	646,100
2026-04-02	0.585	0.585	0.540	0.545	0.545	1,150,800
2026-04-01	0.565	0.575	0.560	0.575	0.575	305,500
2026-03-31	0.560	0.565	0.560	0.565	0.565	111,800
2026-03-30	0.580	0.600	0.560	0.560	0.560	891,600
2026-03-27	0.580	0.590	0.580	0.585	0.585	216,200
2026-03-26	0.580	0.580	0.570	0.580	0.580	115,100
2026-03-25	0.585	0.585	0.570	0.570	0.570	174,500
2026-03-24	0.600	0.600	0.570	0.570	0.570	204,900
2026-03-20	0.595	0.595	0.595	0.595	0.595	0
2026-03-19	0.610	0.610	0.595	0.595	0.595	8,400
2026-03-18	0.610	0.610	0.600	0.605	0.605	180,000
2026-03-17	0.610	0.610	0.600	0.600	0.600	136,100
2026-03-16	0.590	0.615	0.590	0.610	0.610	324,200
2026-03-13	0.605	0.620	0.580	0.590	0.590	148,400
2026-03-12	0.630	0.630	0.605	0.605	0.605	127,100
2026-03-11	0.630	0.630	0.605	0.620	0.620	185,000
2026-03-10	0.565	0.620	0.565	0.615	0.615	1,048,000
2026-03-09	0.580	0.580	0.550	0.560	0.560	312,300
2026-03-06	0.575	0.590	0.575	0.590	0.590	210,600
2026-03-05	0.595	0.600	0.575	0.575	0.575	695,900
2026-03-04	0.570	0.585	0.555	0.585	0.585	404,700
2026-03-03	0.590	0.600	0.585	0.595	0.595	257,500
2026-03-02	0.565	0.595	0.560	0.595	0.595	658,100
2026-02-27	0.580	0.590	0.570	0.580	0.580	308,500
2026-02-26	0.605	0.605	0.585	0.585	0.585	342,000
2026-02-25	0.585	0.605	0.580	0.595	0.595	219,100
2026-02-24	0.580	0.590	0.580	0.585	0.585	133,900
2026-02-23	0.590	0.590	0.580	0.580	0.580	87,300
2026-02-20	0.590	0.600	0.585	0.590	0.590	153,500
2026-02-19	0.555	0.605	0.555	0.585	0.585	481,300
2026-02-16	0.555	0.565	0.550	0.555	0.555	156,100
2026-02-13	0.580	0.580	0.555	0.555	0.555	386,600
2026-02-12	0.575	0.585	0.570	0.585	0.585	116,500
2026-02-11	0.580	0.595	0.570	0.575	0.575	398,300
2026-02-10	0.605	0.620	0.575	0.585	0.585	651,400
2026-02-09	0.580	0.610	0.570	0.610	0.610	637,300
2026-02-06	0.555	0.585	0.540	0.575	0.575	383,700
2026-02-05	0.535	0.560	0.535	0.550	0.550	823,200
2026-02-04	0.555	0.555	0.530	0.535	0.535	1,198,000

← NewerPage 3 of 12 · 706 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.