Jati Tinggi Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.365	0.370	0.360	0.360	0.360	351,700
2024-11-20	0.365	0.370	0.360	0.365	0.365	347,100
2024-11-19	0.365	0.370	0.365	0.365	0.365	327,300
2024-11-18	0.365	0.370	0.360	0.365	0.365	389,600
2024-11-15	0.370	0.370	0.365	0.365	0.365	273,800
2024-11-14	0.365	0.380	0.360	0.370	0.370	824,400
2024-11-13	0.380	0.380	0.360	0.360	0.360	2,529,300
2024-11-12	0.405	0.410	0.385	0.390	0.390	656,700
2024-11-11	0.410	0.425	0.400	0.400	0.400	433,600
2024-11-08	0.425	0.425	0.410	0.410	0.410	151,900
2024-11-07	0.440	0.440	0.420	0.425	0.425	465,800
2024-11-06	0.420	0.440	0.400	0.440	0.440	1,521,300
2024-11-05	0.390	0.425	0.390	0.420	0.420	901,000
2024-11-04	0.375	0.395	0.375	0.390	0.390	618,100
2024-11-01	0.380	0.380	0.370	0.375	0.375	853,200
2024-10-30	0.410	0.420	0.380	0.385	0.385	1,153,900
2024-10-29	0.420	0.420	0.415	0.415	0.415	667,700
2024-10-28	0.430	0.435	0.420	0.420	0.420	561,900
2024-10-25	0.440	0.440	0.430	0.430	0.430	615,700
2024-10-24	0.455	0.455	0.430	0.440	0.440	568,100
2024-10-23	0.450	0.460	0.445	0.450	0.450	486,000
2024-10-22	0.450	0.450	0.445	0.445	0.445	338,100
2024-10-21	0.455	0.470	0.450	0.455	0.455	803,000
2024-10-18	0.440	0.460	0.440	0.460	0.460	1,720,200
2024-10-17	0.435	0.455	0.435	0.440	0.440	738,100
2024-10-16	0.445	0.445	0.435	0.445	0.445	581,300
2024-10-15	0.455	0.460	0.445	0.450	0.450	1,036,400
2024-10-14	0.470	0.475	0.455	0.455	0.455	721,100
2024-10-11	0.470	0.475	0.465	0.475	0.475	592,700
2024-10-10	0.480	0.480	0.470	0.470	0.470	1,023,800
2024-10-09	0.465	0.485	0.460	0.475	0.475	2,988,000
2024-10-08	0.450	0.470	0.440	0.465	0.465	1,198,500
2024-10-07	0.445	0.455	0.440	0.450	0.450	1,022,900
2024-10-04	0.455	0.455	0.445	0.445	0.445	515,300
2024-10-03	0.455	0.460	0.445	0.455	0.455	386,200
2024-10-02	0.460	0.465	0.450	0.455	0.455	562,000
2024-10-01	0.450	0.465	0.450	0.465	0.465	973,700
2024-09-30	0.455	0.455	0.440	0.440	0.440	503,400
2024-09-27	0.465	0.465	0.450	0.455	0.455	645,500
2024-09-26	0.465	0.470	0.460	0.465	0.465	624,400
2024-09-25	0.475	0.480	0.460	0.465	0.465	1,290,000
2024-09-24	0.470	0.475	0.460	0.470	0.470	829,700
2024-09-23	0.480	0.480	0.465	0.470	0.470	567,100
2024-09-20	0.490	0.500	0.480	0.485	0.485	2,405,000
2024-09-19	0.460	0.490	0.460	0.485	0.485	4,176,700
2024-09-18	0.465	0.465	0.455	0.455	0.455	606,000
2024-09-17	0.460	0.470	0.450	0.465	0.465	1,634,300
2024-09-13	0.445	0.460	0.445	0.460	0.460	3,296,800
2024-09-12	0.420	0.445	0.420	0.440	0.440	2,225,000
2024-09-11	0.430	0.430	0.415	0.420	0.420	1,658,100
2024-09-10	0.465	0.475	0.435	0.435	0.435	3,756,500
2024-09-09	0.435	0.450	0.430	0.450	0.450	1,289,000
2024-09-06	0.460	0.460	0.445	0.450	0.450	1,432,800
2024-09-05	0.475	0.475	0.450	0.450	0.450	2,339,600
2024-09-04	0.475	0.485	0.465	0.475	0.475	2,022,800
2024-09-03	0.500	0.505	0.485	0.495	0.495	1,612,800
2024-09-02	0.485	0.505	0.480	0.495	0.495	3,248,500
2024-08-30	0.460	0.490	0.455	0.480	0.480	3,227,700
2024-08-29	0.450	0.470	0.440	0.460	0.460	2,288,800
2024-08-28	0.475	0.485	0.455	0.455	0.455	3,047,500

← NewerPage 9 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.