Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.240	1.240	1.210	1.220	1.063	3,241,100
2024-05-09	1.240	1.240	1.220	1.240	1.080	2,119,600
2024-05-08	1.280	1.280	1.230	1.240	1.080	4,598,400
2024-05-07	1.250	1.290	1.250	1.270	1.106	2,596,500
2024-05-06	1.250	1.260	1.230	1.250	1.089	2,984,700
2024-05-03	1.240	1.260	1.220	1.240	1.080	2,019,700
2024-05-02	1.250	1.250	1.220	1.230	1.072	1,943,300
2024-04-30	1.290	1.290	1.240	1.250	1.089	3,716,800
2024-04-29	1.280	1.300	1.280	1.290	1.124	1,367,900
2024-04-26	1.290	1.300	1.270	1.290	1.124	2,486,100
2024-04-25	1.320	1.320	1.290	1.300	1.132	1,965,400
2024-04-24	1.320	1.370	1.310	1.320	1.150	4,229,500
2024-04-23	1.280	1.330	1.270	1.320	1.150	2,749,000
2024-04-22	1.260	1.290	1.250	1.280	1.115	3,470,300
2024-04-19	1.280	1.280	1.210	1.260	1.098	8,273,200
2024-04-18	1.310	1.310	1.260	1.270	1.106	3,196,500
2024-04-17	1.270	1.320	1.270	1.320	1.150	4,102,100
2024-04-16	1.340	1.340	1.260	1.270	1.106	6,848,700
2024-04-15	1.380	1.380	1.340	1.350	1.176	4,219,500
2024-04-12	1.380	1.390	1.350	1.390	1.211	6,014,000
2024-04-09	1.380	1.390	1.370	1.380	1.202	2,589,100
2024-04-08	1.400	1.410	1.380	1.390	1.211	2,914,400
2024-04-05	1.430	1.430	1.380	1.390	1.211	4,691,900
2024-04-04	1.400	1.440	1.390	1.430	1.246	8,057,200
2024-04-03	1.370	1.410	1.360	1.400	1.220	6,498,300
2024-04-02	1.400	1.440	1.340	1.360	1.185	8,655,900
2024-04-01	1.380	1.410	1.360	1.400	1.220	4,666,500
2024-03-29	1.440	1.440	1.370	1.380	1.202	5,624,000
2024-03-27	1.450	1.450	1.400	1.410	1.228	3,409,100
2024-03-26	1.380	1.500	1.380	1.440	1.254	20,458,699
2024-03-25	1.350	1.370	1.330	1.370	1.193	6,044,800
2024-03-22	1.400	1.400	1.350	1.350	1.176	4,127,900
2024-03-21	1.370	1.390	1.350	1.390	1.211	5,147,000
2024-03-20	1.370	1.410	1.340	1.360	1.185	8,391,600
2024-03-19	1.410	1.410	1.350	1.370	1.193	5,916,200
2024-03-18	1.420	1.420	1.380	1.410	1.228	8,164,200
2024-03-15	1.450	1.470	1.400	1.430	1.246	5,037,400
2024-03-14	1.460	1.500	1.410	1.450	1.263	5,550,000
2024-03-13	1.500	1.520	1.470	1.490	1.276	5,451,300
2024-03-12	1.470	1.530	1.440	1.490	1.276	8,540,500
2024-03-11	1.460	1.480	1.430	1.470	1.259	3,650,900
2024-03-08	1.470	1.520	1.430	1.460	1.251	7,738,500
2024-03-07	1.390	1.480	1.380	1.470	1.259	18,402,100
2024-03-06	1.310	1.390	1.270	1.390	1.191	11,474,000
2024-03-05	1.290	1.330	1.280	1.300	1.113	3,543,600
2024-03-04	1.290	1.330	1.280	1.290	1.105	5,802,400
2024-03-01	1.190	1.310	1.170	1.280	1.096	17,851,000
2024-02-29	1.170	1.210	1.130	1.200	1.028	7,881,000
2024-02-28	1.250	1.250	1.160	1.180	1.011	9,833,400
2024-02-27	1.240	1.250	1.200	1.250	1.071	6,627,900
2024-02-26	1.210	1.270	1.210	1.240	1.062	4,952,300
2024-02-23	1.320	1.320	1.190	1.220	1.045	15,642,600
2024-02-22	1.320	1.350	1.290	1.320	1.131	6,318,000
2024-02-21	1.320	1.340	1.290	1.320	1.131	4,927,000
2024-02-20	1.340	1.360	1.310	1.330	1.139	6,801,600
2024-02-19	1.240	1.370	1.240	1.340	1.148	16,265,700
2024-02-16	1.210	1.270	1.200	1.230	1.054	9,796,800
2024-02-15	1.220	1.220	1.190	1.210	1.036	3,135,500
2024-02-14	1.190	1.220	1.180	1.220	1.045	4,445,200
2024-02-13	1.170	1.200	1.170	1.200	1.028	4,363,500

← NewerPage 11 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.