Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.150	1.180	1.140	1.170	1.002	3,795,500
2024-02-08	1.140	1.160	1.110	1.150	0.985	2,896,300
2024-02-07	1.150	1.160	1.130	1.140	0.976	2,099,600
2024-02-06	1.130	1.160	1.120	1.160	0.994	6,471,100
2024-02-05	1.130	1.160	1.120	1.130	0.968	5,351,300
2024-02-02	1.130	1.150	1.100	1.140	0.976	8,245,800
2024-01-31	1.180	1.180	1.120	1.140	0.976	7,058,700
2024-01-30	1.210	1.220	1.160	1.170	1.002	5,144,000
2024-01-29	1.190	1.230	1.170	1.220	1.045	9,500,500
2024-01-26	1.180	1.200	1.150	1.180	1.011	8,253,200
2024-01-24	1.170	1.190	1.160	1.180	1.011	8,428,800
2024-01-23	1.120	1.170	1.110	1.160	0.994	9,152,200
2024-01-22	1.050	1.150	1.050	1.130	0.968	17,572,600
2024-01-19	1.000	1.050	1.000	1.050	0.899	14,548,300
2024-01-18	0.980	0.995	0.950	0.995	0.852	5,125,600
2024-01-17	0.970	0.985	0.960	0.980	0.839	2,470,300
2024-01-16	0.995	0.995	0.960	0.965	0.827	3,649,500
2024-01-15	0.990	1.000	0.970	0.995	0.852	3,207,500
2024-01-12	0.985	1.010	0.965	0.990	0.848	6,674,000
2024-01-11	0.965	0.985	0.955	0.980	0.839	5,886,700
2024-01-10	0.935	0.970	0.925	0.965	0.827	3,191,800
2024-01-09	0.935	0.945	0.925	0.935	0.801	1,120,100
2024-01-08	0.950	0.955	0.930	0.940	0.805	1,491,600
2024-01-05	0.920	0.960	0.920	0.930	0.797	3,068,300
2024-01-04	0.930	0.930	0.915	0.920	0.788	913,600
2024-01-03	0.920	0.930	0.910	0.930	0.797	1,884,100
2024-01-02	0.910	0.925	0.910	0.915	0.784	1,251,200
2023-12-29	0.920	0.925	0.910	0.910	0.779	463,000
2023-12-28	0.920	0.925	0.915	0.920	0.788	182,500
2023-12-27	0.930	0.930	0.915	0.920	0.788	703,000
2023-12-26	0.925	0.935	0.920	0.930	0.797	857,600
2023-12-22	0.910	0.920	0.910	0.920	0.788	579,800
2023-12-21	0.895	0.910	0.895	0.910	0.779	401,900
2023-12-20	0.905	0.915	0.895	0.895	0.767	1,873,900
2023-12-19	0.910	0.915	0.900	0.905	0.775	927,500
2023-12-18	0.925	0.925	0.905	0.905	0.775	1,095,200
2023-12-15	0.920	0.925	0.910	0.915	0.784	726,100
2023-12-14	0.910	0.920	0.905	0.920	0.788	710,800
2023-12-13	0.915	0.915	0.905	0.910	0.779	1,179,800
2023-12-12	0.935	0.945	0.910	0.915	0.784	1,087,300
2023-12-11	0.920	0.940	0.915	0.930	0.797	634,700
2023-12-08	0.930	0.935	0.920	0.920	0.788	818,600
2023-12-07	0.950	0.950	0.920	0.930	0.797	1,756,900
2023-12-06	0.950	0.960	0.950	0.950	0.814	940,200
2023-12-05	0.970	0.970	0.950	0.960	0.822	1,635,000
2023-12-04	0.950	0.970	0.950	0.965	0.827	736,300
2023-12-01	0.970	0.970	0.950	0.955	0.818	1,187,600
2023-11-30	0.955	0.970	0.950	0.970	0.831	1,264,500
2023-11-29	0.995	0.995	0.950	0.955	0.818	6,578,200
2023-11-28	0.940	0.965	0.935	0.960	0.822	1,305,500
2023-11-27	0.965	0.965	0.920	0.930	0.797	2,472,700
2023-11-24	0.965	0.970	0.955	0.965	0.827	607,400
2023-11-23	0.985	0.990	0.950	0.965	0.827	1,889,900
2023-11-22	0.990	0.990	0.975	0.990	0.848	831,900
2023-11-21	0.985	0.995	0.980	0.990	0.848	1,385,400
2023-11-20	0.975	0.995	0.970	0.980	0.839	2,532,200
2023-11-17	0.970	0.980	0.965	0.970	0.831	1,845,600
2023-11-16	0.970	0.975	0.965	0.970	0.831	878,700
2023-11-15	0.950	0.975	0.940	0.970	0.831	5,485,400
2023-11-14	0.930	0.955	0.925	0.945	0.809	4,960,900

← NewerPage 12 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.