Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.995	0.995	0.980	0.995	0.867	1,806,600
2024-08-07	1.010	1.010	0.975	0.995	0.867	3,459,900
2024-08-06	1.000	1.020	0.965	0.995	0.867	5,050,800
2024-08-05	1.060	1.060	0.980	0.995	0.867	8,073,500
2024-08-02	1.150	1.150	1.070	1.080	0.941	4,878,300
2024-08-01	1.120	1.150	1.120	1.150	1.002	1,987,300
2024-07-31	1.100	1.120	1.100	1.110	0.967	1,743,600
2024-07-30	1.120	1.120	1.100	1.100	0.958	2,195,200
2024-07-29	1.160	1.160	1.120	1.120	0.976	3,131,900
2024-07-26	1.160	1.160	1.130	1.150	1.002	3,079,500
2024-07-25	1.120	1.190	1.120	1.160	1.011	7,864,500
2024-07-24	1.140	1.150	1.120	1.120	0.976	1,837,300
2024-07-23	1.120	1.150	1.110	1.140	0.993	2,615,000
2024-07-22	1.130	1.140	1.080	1.110	0.967	4,696,600
2024-07-19	1.110	1.150	1.110	1.130	0.984	3,112,100
2024-07-18	1.110	1.130	1.100	1.110	0.967	1,629,200
2024-07-17	1.100	1.120	1.080	1.110	0.967	4,195,400
2024-07-16	1.090	1.110	1.080	1.100	0.958	1,838,800
2024-07-15	1.100	1.120	1.090	1.090	0.950	2,142,500
2024-07-12	1.070	1.110	1.070	1.100	0.958	3,578,000
2024-07-11	1.100	1.100	1.060	1.070	0.932	7,552,500
2024-07-10	1.140	1.140	1.070	1.090	0.950	7,928,000
2024-07-09	1.150	1.170	1.130	1.140	0.993	2,019,100
2024-07-05	1.160	1.170	1.140	1.150	1.002	2,168,800
2024-07-04	1.190	1.190	1.150	1.160	1.011	2,771,100
2024-07-03	1.130	1.190	1.130	1.170	1.019	7,039,700
2024-07-02	1.130	1.140	1.110	1.130	0.984	1,886,700
2024-07-01	1.070	1.140	1.070	1.130	0.984	3,653,000
2024-06-28	1.060	1.080	1.060	1.080	0.941	510,100
2024-06-27	1.070	1.070	1.050	1.060	0.923	886,000
2024-06-26	1.050	1.080	1.050	1.070	0.932	1,155,300
2024-06-25	1.080	1.090	1.050	1.050	0.915	3,453,700
2024-06-24	1.090	1.110	1.080	1.080	0.941	1,878,100
2024-06-21	1.110	1.110	1.090	1.090	0.950	1,739,400
2024-06-20	1.100	1.120	1.090	1.120	0.976	1,634,400
2024-06-19	1.110	1.130	1.100	1.100	0.958	1,834,200
2024-06-18	1.130	1.150	1.100	1.110	0.967	4,253,600
2024-06-14	1.110	1.120	1.100	1.120	0.976	2,263,200
2024-06-13	1.090	1.120	1.090	1.110	0.967	3,076,300
2024-06-12	1.120	1.120	1.080	1.090	0.950	3,054,800
2024-06-11	1.140	1.140	1.110	1.120	0.976	2,858,400
2024-06-10	1.140	1.160	1.130	1.140	0.993	2,147,600
2024-06-07	1.080	1.150	1.080	1.130	0.984	3,951,300
2024-06-06	1.080	1.090	1.070	1.080	0.941	2,196,000
2024-06-05	1.070	1.090	1.070	1.080	0.941	2,164,200
2024-06-04	1.110	1.120	1.070	1.070	0.932	4,773,200
2024-05-31	1.130	1.140	1.080	1.110	0.967	12,530,300
2024-05-30	1.200	1.200	1.180	1.190	1.037	1,986,700
2024-05-29	1.230	1.230	1.190	1.200	1.045	3,803,900
2024-05-28	1.180	1.230	1.180	1.220	1.063	5,727,300
2024-05-27	1.200	1.200	1.170	1.170	1.019	1,088,400
2024-05-24	1.170	1.190	1.160	1.180	1.028	1,974,300
2024-05-23	1.200	1.200	1.170	1.170	1.019	2,419,800
2024-05-21	1.200	1.220	1.180	1.200	1.045	3,256,200
2024-05-20	1.190	1.190	1.170	1.190	1.037	3,028,100
2024-05-17	1.190	1.200	1.180	1.190	1.037	1,995,800
2024-05-16	1.180	1.200	1.170	1.200	1.045	2,073,800
2024-05-15	1.210	1.210	1.170	1.180	1.028	3,978,400
2024-05-14	1.220	1.230	1.210	1.210	1.054	1,488,400
2024-05-13	1.220	1.230	1.210	1.220	1.063	2,987,200

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0200 MYR
2026-03-12	0.0300 MYR
2025-09-18	0.0350 MYR
2025-03-14	0.0300 MYR
2024-09-13	0.0350 MYR
2024-03-14	0.0250 MYR
2023-09-12	0.0170 MYR
2023-03-14	0.0150 MYR
2022-09-27	0.0280 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.