Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.320	0.325	0.315	0.320	0.320	583,400
2025-05-21	0.335	0.335	0.325	0.325	0.325	413,700
2025-05-20	0.345	0.345	0.330	0.340	0.340	812,500
2025-05-19	0.350	0.350	0.335	0.345	0.345	1,189,600
2025-05-16	0.360	0.365	0.345	0.355	0.355	539,600
2025-05-15	0.360	0.370	0.355	0.355	0.355	1,203,900
2025-05-14	0.350	0.365	0.350	0.360	0.360	1,621,400
2025-05-13	0.345	0.360	0.345	0.355	0.355	2,984,600
2025-05-09	0.335	0.345	0.335	0.335	0.335	1,233,200
2025-05-08	0.310	0.350	0.310	0.335	0.335	6,207,700
2025-05-07	0.310	0.320	0.305	0.310	0.310	578,100
2025-05-06	0.320	0.320	0.305	0.305	0.305	327,600
2025-05-05	0.330	0.330	0.315	0.315	0.315	786,100
2025-05-02	0.310	0.325	0.310	0.325	0.325	703,900
2025-04-30	0.310	0.320	0.310	0.310	0.310	527,400
2025-04-29	0.320	0.325	0.315	0.315	0.315	501,900
2025-04-28	0.315	0.330	0.310	0.320	0.320	747,200
2025-04-25	0.325	0.330	0.315	0.315	0.315	970,200
2025-04-24	0.325	0.335	0.320	0.320	0.320	708,400
2025-04-23	0.320	0.330	0.315	0.330	0.330	343,300
2025-04-22	0.315	0.315	0.310	0.310	0.310	250,700
2025-04-21	0.320	0.320	0.320	0.320	0.320	20,000
2025-04-18	0.315	0.330	0.310	0.330	0.330	185,400
2025-04-17	0.310	0.320	0.310	0.320	0.320	185,700
2025-04-16	0.320	0.325	0.315	0.315	0.315	416,000
2025-04-15	0.330	0.330	0.320	0.330	0.330	389,400
2025-04-14	0.320	0.335	0.320	0.335	0.335	1,352,000
2025-04-11	0.300	0.320	0.290	0.315	0.315	761,400
2025-04-10	0.300	0.320	0.300	0.305	0.305	1,442,000
2025-04-09	0.300	0.300	0.275	0.280	0.280	744,200
2025-04-08	0.300	0.305	0.290	0.305	0.305	642,300
2025-04-07	0.315	0.315	0.285	0.290	0.290	2,485,700
2025-04-04	0.340	0.340	0.325	0.330	0.330	868,400
2025-04-03	0.350	0.365	0.350	0.350	0.350	424,000
2025-04-02	0.370	0.375	0.350	0.365	0.365	323,100
2025-03-28	0.360	0.380	0.360	0.370	0.370	1,892,000
2025-03-27	0.360	0.360	0.345	0.360	0.360	214,000
2025-03-26	0.355	0.365	0.350	0.355	0.355	469,200
2025-03-25	0.350	0.365	0.350	0.355	0.355	1,204,300
2025-03-24	0.345	0.355	0.345	0.345	0.345	356,700
2025-03-21	0.350	0.350	0.340	0.345	0.345	521,200
2025-03-20	0.350	0.355	0.345	0.350	0.350	324,000
2025-03-19	0.345	0.350	0.340	0.345	0.345	626,400
2025-03-17	0.345	0.355	0.345	0.345	0.345	708,500
2025-03-14	0.320	0.340	0.320	0.340	0.340	1,164,400
2025-03-13	0.315	0.335	0.315	0.325	0.325	1,024,700
2025-03-12	0.320	0.320	0.305	0.315	0.315	1,053,100
2025-03-11	0.315	0.325	0.310	0.320	0.320	992,700
2025-03-10	0.340	0.355	0.325	0.330	0.330	1,309,700
2025-03-07	0.340	0.360	0.340	0.350	0.350	1,177,900
2025-03-06	0.350	0.350	0.340	0.340	0.340	1,045,900
2025-03-05	0.340	0.360	0.335	0.350	0.350	1,163,800
2025-03-04	0.365	0.365	0.335	0.340	0.340	1,554,400
2025-03-03	0.385	0.385	0.360	0.370	0.370	1,530,600
2025-02-28	0.400	0.400	0.385	0.385	0.385	1,113,200
2025-02-27	0.400	0.410	0.400	0.410	0.410	554,500
2025-02-26	0.395	0.410	0.395	0.400	0.400	514,400
2025-02-25	0.415	0.415	0.395	0.395	0.395	854,900
2025-02-24	0.430	0.435	0.415	0.420	0.420	755,200
2025-02-21	0.420	0.445	0.415	0.440	0.440	1,796,200

← NewerPage 7 of 12 · 707 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.