Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.580	0.580	0.550	0.555	0.555	503,500
2026-01-30	0.615	0.615	0.550	0.580	0.580	2,227,700
2026-01-29	0.680	0.685	0.610	0.615	0.615	2,150,400
2026-01-28	0.680	0.685	0.665	0.670	0.670	547,300
2026-01-27	0.675	0.680	0.670	0.675	0.675	254,900
2026-01-26	0.665	0.680	0.650	0.675	0.675	292,500
2026-01-23	0.680	0.680	0.665	0.665	0.665	233,700
2026-01-22	0.680	0.680	0.670	0.680	0.680	217,700
2026-01-21	0.665	0.695	0.665	0.680	0.680	364,100
2026-01-20	0.680	0.680	0.665	0.665	0.665	386,100
2026-01-19	0.700	0.700	0.700	0.700	0.700	514,300
2026-01-16	0.700	0.700	0.690	0.700	0.700	193,800
2026-01-15	0.715	0.715	0.690	0.690	0.690	404,700
2026-01-14	0.705	0.720	0.705	0.715	0.715	343,300
2026-01-13	0.730	0.730	0.695	0.705	0.705	575,000
2026-01-12	0.735	0.745	0.725	0.730	0.730	592,600
2026-01-09	0.735	0.740	0.725	0.735	0.735	479,700
2026-01-08	0.715	0.735	0.705	0.730	0.730	897,600
2026-01-07	0.720	0.745	0.715	0.715	0.715	1,951,300
2026-01-06	0.720	0.725	0.705	0.720	0.720	1,423,800
2026-01-05	0.675	0.715	0.655	0.715	0.715	2,228,800
2026-01-02	0.650	0.675	0.650	0.675	0.675	160,600
2026-01-01	0.645	0.645	0.645	0.645	0.645	0
2025-12-31	0.670	0.675	0.645	0.645	0.645	340,900
2025-12-30	0.675	0.675	0.670	0.670	0.670	185,600
2025-12-29	0.655	0.680	0.655	0.675	0.675	482,100
2025-12-26	0.660	0.665	0.655	0.655	0.655	93,000
2025-12-25	0.665	0.665	0.665	0.665	0.665	0
2025-12-24	0.675	0.675	0.655	0.665	0.665	407,200
2025-12-23	0.670	0.680	0.665	0.675	0.675	316,300
2025-12-22	0.665	0.675	0.660	0.665	0.665	455,100
2025-12-19	0.625	0.665	0.625	0.655	0.655	909,800
2025-12-18	0.620	0.630	0.615	0.625	0.625	337,200
2025-12-17	0.605	0.620	0.600	0.605	0.605	250,900
2025-12-16	0.615	0.620	0.600	0.600	0.600	1,339,200
2025-12-15	0.635	0.635	0.615	0.615	0.615	75,500
2025-12-12	0.625	0.645	0.620	0.635	0.635	433,000
2025-12-11	0.620	0.630	0.595	0.625	0.625	152,600
2025-12-10	0.615	0.630	0.615	0.620	0.620	401,900
2025-12-09	0.605	0.615	0.605	0.610	0.610	721,700
2025-12-08	0.605	0.615	0.595	0.605	0.605	342,300
2025-12-05	0.620	0.630	0.605	0.605	0.605	690,200
2025-12-04	0.605	0.640	0.605	0.625	0.625	587,700
2025-12-03	0.605	0.630	0.590	0.620	0.620	1,823,700
2025-12-02	0.660	0.670	0.590	0.600	0.600	1,282,500
2025-12-01	0.680	0.680	0.655	0.665	0.665	1,013,700
2025-11-28	0.700	0.700	0.680	0.680	0.680	851,100
2025-11-27	0.705	0.705	0.695	0.695	0.695	590,900
2025-11-26	0.710	0.710	0.680	0.705	0.705	1,358,600
2025-11-25	0.670	0.710	0.670	0.705	0.705	2,792,500
2025-11-24	0.675	0.685	0.660	0.670	0.670	1,652,400
2025-11-21	0.675	0.680	0.660	0.675	0.675	1,698,100
2025-11-20	0.670	0.690	0.670	0.685	0.685	392,000
2025-11-19	0.670	0.675	0.660	0.670	0.670	702,100
2025-11-18	0.680	0.680	0.660	0.670	0.670	839,100
2025-11-17	0.660	0.680	0.655	0.680	0.680	977,900
2025-11-14	0.670	0.670	0.660	0.665	0.665	525,300
2025-11-13	0.675	0.690	0.665	0.680	0.680	635,500
2025-11-12	0.685	0.685	0.665	0.670	0.670	933,800
2025-11-11	0.690	0.695	0.670	0.690	0.690	903,900

← NewerPage 4 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.