Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.390	0.430	0.390	0.425	0.425	2,328,100
2025-02-19	0.400	0.400	0.380	0.390	0.390	1,210,600
2025-02-18	0.400	0.405	0.390	0.400	0.400	515,100
2025-02-17	0.405	0.405	0.395	0.400	0.400	940,000
2025-02-14	0.420	0.425	0.405	0.405	0.405	912,600
2025-02-13	0.420	0.420	0.405	0.420	0.420	911,600
2025-02-12	0.430	0.430	0.415	0.420	0.420	1,004,500
2025-02-10	0.435	0.435	0.425	0.430	0.430	603,100
2025-02-07	0.435	0.450	0.430	0.435	0.435	1,556,300
2025-02-06	0.435	0.440	0.435	0.435	0.435	549,900
2025-02-05	0.410	0.445	0.410	0.435	0.435	2,741,100
2025-02-04	0.415	0.430	0.410	0.410	0.410	1,937,000
2025-02-03	0.435	0.440	0.410	0.415	0.415	1,668,900
2025-01-31	0.435	0.455	0.435	0.440	0.440	943,500
2025-01-28	0.435	0.440	0.430	0.435	0.435	1,084,900
2025-01-27	0.455	0.455	0.435	0.445	0.445	1,627,100
2025-01-24	0.470	0.470	0.450	0.450	0.450	1,180,100
2025-01-23	0.490	0.490	0.465	0.470	0.470	2,145,800
2025-01-22	0.505	0.505	0.480	0.485	0.485	2,222,800
2025-01-21	0.475	0.510	0.475	0.505	0.505	3,600,800
2025-01-20	0.485	0.490	0.475	0.475	0.475	1,886,900
2025-01-17	0.450	0.485	0.440	0.480	0.480	3,405,900
2025-01-16	0.450	0.450	0.440	0.440	0.440	1,167,600
2025-01-15	0.465	0.470	0.430	0.435	0.435	2,235,200
2025-01-14	0.480	0.480	0.450	0.460	0.460	3,949,300
2025-01-13	0.510	0.510	0.470	0.480	0.480	2,417,300
2025-01-10	0.500	0.515	0.490	0.510	0.510	2,966,000
2025-01-09	0.530	0.535	0.500	0.500	0.500	3,809,200
2025-01-08	0.540	0.545	0.520	0.530	0.530	4,103,700
2025-01-07	0.525	0.555	0.525	0.545	0.545	12,268,300
2025-01-06	0.520	0.530	0.510	0.525	0.525	3,002,900
2025-01-03	0.525	0.535	0.515	0.520	0.520	5,885,800
2025-01-02	0.485	0.530	0.485	0.530	0.530	10,475,700
2024-12-31	0.490	0.495	0.480	0.485	0.485	1,567,800
2024-12-30	0.495	0.500	0.485	0.495	0.495	1,929,000
2024-12-27	0.500	0.510	0.485	0.495	0.495	3,034,300
2024-12-26	0.480	0.505	0.480	0.500	0.500	7,275,000
2024-12-24	0.485	0.485	0.465	0.480	0.480	1,866,300
2024-12-23	0.485	0.500	0.475	0.480	0.480	11,737,400
2024-12-20	0.450	0.475	0.435	0.475	0.475	6,851,200
2024-12-19	0.450	0.460	0.445	0.450	0.450	3,300,400
2024-12-18	0.430	0.480	0.430	0.465	0.465	17,314,200
2024-12-17	0.410	0.410	0.405	0.405	0.405	362,000
2024-12-16	0.410	0.420	0.410	0.410	0.410	527,500
2024-12-13	0.405	0.410	0.405	0.410	0.410	289,000
2024-12-12	0.420	0.425	0.400	0.405	0.405	835,200
2024-12-11	0.420	0.420	0.410	0.420	0.420	210,300
2024-12-10	0.415	0.425	0.415	0.425	0.425	292,800
2024-12-09	0.425	0.435	0.410	0.415	0.415	1,986,200
2024-12-06	0.410	0.420	0.410	0.420	0.420	812,500
2024-12-05	0.425	0.430	0.410	0.410	0.410	1,425,100
2024-12-04	0.400	0.425	0.400	0.420	0.420	2,310,600
2024-12-03	0.365	0.405	0.365	0.395	0.395	1,769,800
2024-12-02	0.360	0.370	0.360	0.365	0.365	272,500
2024-11-29	0.370	0.370	0.360	0.365	0.365	392,800
2024-11-28	0.375	0.375	0.370	0.375	0.375	266,500
2024-11-27	0.355	0.375	0.355	0.375	0.375	979,100
2024-11-26	0.355	0.360	0.355	0.355	0.355	148,900
2024-11-25	0.365	0.370	0.355	0.360	0.360	402,200
2024-11-22	0.360	0.365	0.355	0.360	0.360	396,300

← NewerPage 8 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.