Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.590	0.595	0.575	0.595	0.595	1,630,900
2025-08-14	0.570	0.600	0.570	0.590	0.590	2,512,400
2025-08-13	0.575	0.590	0.570	0.570	0.570	1,568,000
2025-08-12	0.575	0.595	0.550	0.575	0.575	4,610,900
2025-08-11	0.600	0.600	0.580	0.580	0.580	916,500
2025-08-08	0.590	0.615	0.570	0.595	0.595	8,558,400
2025-08-07	0.530	0.590	0.530	0.585	0.585	10,057,000
2025-08-06	0.540	0.540	0.520	0.530	0.530	1,598,700
2025-08-05	0.520	0.545	0.520	0.540	0.540	3,000,500
2025-08-04	0.510	0.530	0.505	0.520	0.520	1,375,900
2025-08-01	0.525	0.530	0.510	0.510	0.510	1,616,200
2025-07-31	0.485	0.530	0.485	0.520	0.520	9,285,500
2025-07-30	0.470	0.485	0.465	0.470	0.470	1,166,900
2025-07-29	0.460	0.470	0.460	0.460	0.460	453,100
2025-07-28	0.475	0.485	0.460	0.470	0.470	1,150,900
2025-07-25	0.480	0.485	0.475	0.480	0.480	1,026,900
2025-07-24	0.485	0.490	0.480	0.485	0.485	721,800
2025-07-23	0.470	0.490	0.470	0.485	0.485	3,030,600
2025-07-22	0.470	0.475	0.460	0.465	0.465	832,500
2025-07-21	0.465	0.470	0.455	0.470	0.470	886,300
2025-07-18	0.485	0.490	0.465	0.465	0.465	1,561,600
2025-07-17	0.465	0.495	0.455	0.480	0.480	2,422,300
2025-07-16	0.465	0.465	0.455	0.465	0.465	1,193,000
2025-07-15	0.455	0.475	0.450	0.465	0.465	2,923,800
2025-07-14	0.455	0.460	0.445	0.455	0.455	1,184,600
2025-07-11	0.465	0.465	0.450	0.455	0.455	1,234,300
2025-07-10	0.435	0.470	0.430	0.455	0.455	4,563,900
2025-07-09	0.400	0.440	0.400	0.435	0.435	4,194,800
2025-07-08	0.380	0.395	0.370	0.395	0.395	1,118,900
2025-07-07	0.405	0.405	0.355	0.380	0.380	5,309,200
2025-07-04	0.415	0.415	0.405	0.405	0.405	1,042,300
2025-07-03	0.415	0.425	0.405	0.415	0.415	2,157,200
2025-07-02	0.385	0.415	0.385	0.415	0.415	4,425,200
2025-07-01	0.365	0.390	0.360	0.385	0.385	3,251,700
2025-06-30	0.370	0.375	0.360	0.365	0.365	762,400
2025-06-26	0.365	0.370	0.350	0.360	0.360	1,050,300
2025-06-25	0.345	0.365	0.340	0.365	0.365	1,488,000
2025-06-24	0.335	0.345	0.335	0.340	0.340	261,200
2025-06-23	0.340	0.340	0.315	0.335	0.335	761,300
2025-06-20	0.345	0.360	0.345	0.345	0.345	859,700
2025-06-19	0.355	0.360	0.345	0.345	0.345	1,424,300
2025-06-18	0.325	0.370	0.325	0.360	0.360	2,779,800
2025-06-17	0.335	0.340	0.325	0.325	0.325	141,600
2025-06-16	0.330	0.335	0.325	0.335	0.335	98,500
2025-06-13	0.335	0.340	0.330	0.340	0.340	516,500
2025-06-12	0.325	0.340	0.325	0.340	0.340	564,200
2025-06-11	0.330	0.330	0.325	0.330	0.330	255,700
2025-06-10	0.330	0.335	0.330	0.330	0.330	302,000
2025-06-09	0.340	0.340	0.330	0.340	0.340	230,300
2025-06-06	0.325	0.335	0.315	0.335	0.335	850,300
2025-06-05	0.320	0.330	0.315	0.325	0.325	319,200
2025-06-04	0.315	0.320	0.315	0.320	0.320	318,500
2025-06-03	0.320	0.320	0.315	0.320	0.320	246,600
2025-05-30	0.330	0.330	0.320	0.320	0.320	433,000
2025-05-29	0.335	0.345	0.330	0.330	0.330	1,833,500
2025-05-28	0.315	0.330	0.315	0.320	0.320	401,400
2025-05-27	0.315	0.315	0.310	0.310	0.310	327,300
2025-05-26	0.320	0.320	0.315	0.315	0.315	178,100
2025-05-23	0.330	0.330	0.325	0.325	0.325	129,100
2025-05-22	0.320	0.325	0.315	0.320	0.320	583,400

← NewerPage 6 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.