Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.935	0.935	0.915	0.925	0.792	1,677,200
2023-11-09	0.935	0.940	0.920	0.935	0.801	1,768,600
2023-11-08	0.910	0.940	0.905	0.930	0.797	5,240,700
2023-11-07	0.905	0.910	0.900	0.905	0.775	601,300
2023-11-06	0.900	0.905	0.895	0.900	0.771	1,017,700
2023-11-03	0.870	0.900	0.870	0.900	0.771	1,168,000
2023-11-02	0.845	0.870	0.845	0.870	0.745	1,552,500
2023-11-01	0.860	0.860	0.835	0.840	0.720	1,814,300
2023-10-31	0.865	0.865	0.855	0.860	0.737	384,800
2023-10-30	0.880	0.880	0.850	0.855	0.732	1,742,600
2023-10-27	0.875	0.885	0.870	0.880	0.754	754,600
2023-10-26	0.870	0.875	0.860	0.870	0.745	781,000
2023-10-25	0.865	0.880	0.860	0.870	0.745	795,100
2023-10-24	0.845	0.870	0.845	0.860	0.737	878,400
2023-10-23	0.855	0.860	0.835	0.845	0.724	1,290,300
2023-10-20	0.875	0.885	0.855	0.860	0.737	1,976,400
2023-10-19	0.880	0.885	0.875	0.875	0.749	444,900
2023-10-18	0.900	0.900	0.875	0.885	0.758	1,811,200
2023-10-17	0.890	0.905	0.890	0.900	0.771	822,100
2023-10-16	0.905	0.910	0.885	0.890	0.762	1,407,900
2023-10-13	0.910	0.915	0.900	0.905	0.775	1,673,000
2023-10-12	0.925	0.925	0.905	0.915	0.784	1,850,400
2023-10-11	0.905	0.925	0.895	0.920	0.788	3,946,800
2023-10-10	0.905	0.905	0.890	0.900	0.771	1,311,900
2023-10-09	0.860	0.905	0.860	0.905	0.775	3,125,300
2023-10-06	0.860	0.865	0.845	0.855	0.732	992,800
2023-10-05	0.860	0.870	0.850	0.860	0.737	1,262,800
2023-10-04	0.855	0.875	0.845	0.855	0.732	1,585,400
2023-10-03	0.880	0.880	0.855	0.865	0.741	3,145,700
2023-10-02	0.885	0.895	0.870	0.880	0.754	2,519,700
2023-09-29	0.880	0.890	0.870	0.880	0.754	1,228,900
2023-09-27	0.865	0.880	0.860	0.880	0.754	1,840,700
2023-09-26	0.880	0.890	0.865	0.870	0.745	2,387,800
2023-09-25	0.900	0.915	0.875	0.890	0.762	3,045,200
2023-09-22	0.895	0.915	0.885	0.900	0.771	2,071,600
2023-09-21	0.925	0.930	0.890	0.900	0.771	3,026,500
2023-09-20	0.890	0.930	0.890	0.925	0.792	8,663,800
2023-09-19	0.905	0.910	0.880	0.890	0.762	4,652,300
2023-09-18	0.895	0.945	0.890	0.905	0.775	15,992,100
2023-09-15	0.815	0.890	0.810	0.890	0.762	12,541,800
2023-09-14	0.795	0.820	0.780	0.815	0.698	3,425,600
2023-09-13	0.770	0.830	0.770	0.800	0.685	4,571,600
2023-09-12	0.765	0.780	0.755	0.765	0.655	1,387,700
2023-09-11	0.795	0.800	0.765	0.775	0.649	2,928,200
2023-09-08	0.790	0.815	0.790	0.805	0.674	2,397,800
2023-09-07	0.790	0.810	0.785	0.790	0.662	1,979,600
2023-09-06	0.830	0.830	0.780	0.790	0.662	5,105,800
2023-09-05	0.850	0.850	0.810	0.835	0.700	5,383,300
2023-09-04	0.845	0.860	0.820	0.855	0.716	8,823,900
2023-09-01	0.795	0.845	0.795	0.840	0.704	6,489,500
2023-08-30	0.750	0.800	0.750	0.795	0.666	6,628,800
2023-08-29	0.755	0.755	0.750	0.750	0.628	1,653,100
2023-08-28	0.740	0.760	0.740	0.750	0.628	2,550,800
2023-08-25	0.740	0.750	0.730	0.730	0.612	5,426,300
2023-08-24	0.710	0.710	0.700	0.710	0.595	2,876,600
2023-08-23	0.725	0.725	0.705	0.710	0.595	3,021,100
2023-08-22	0.740	0.740	0.720	0.725	0.607	2,039,300
2023-08-21	0.740	0.745	0.730	0.740	0.620	632,200
2023-08-18	0.750	0.750	0.735	0.740	0.620	1,673,600
2023-08-17	0.745	0.755	0.745	0.750	0.628	2,901,600

← NewerPage 13 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.