Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.725	0.745	0.720	0.740	0.620	2,202,200
2023-08-15	0.710	0.730	0.705	0.725	0.607	1,692,900
2023-08-14	0.710	0.710	0.700	0.710	0.595	1,524,100
2023-08-11	0.730	0.730	0.705	0.705	0.591	1,605,900
2023-08-10	0.720	0.730	0.720	0.730	0.612	860,900
2023-08-09	0.735	0.735	0.720	0.720	0.603	1,199,900
2023-08-08	0.745	0.745	0.730	0.735	0.616	1,904,800
2023-08-07	0.715	0.745	0.715	0.735	0.616	4,586,700
2023-08-04	0.715	0.715	0.705	0.715	0.599	1,207,300
2023-08-03	0.705	0.720	0.695	0.715	0.599	1,747,800
2023-08-02	0.720	0.730	0.710	0.710	0.595	1,354,700
2023-08-01	0.730	0.735	0.720	0.720	0.603	1,157,800
2023-07-31	0.725	0.735	0.720	0.725	0.607	1,328,200
2023-07-28	0.740	0.750	0.715	0.730	0.612	3,159,400
2023-07-27	0.740	0.760	0.740	0.740	0.620	2,357,500
2023-07-26	0.755	0.765	0.740	0.740	0.620	4,938,400
2023-07-25	0.725	0.770	0.725	0.755	0.633	13,184,500
2023-07-24	0.725	0.735	0.710	0.715	0.599	1,720,200
2023-07-21	0.710	0.745	0.710	0.725	0.607	9,021,300
2023-07-20	0.680	0.710	0.680	0.705	0.591	4,442,000
2023-07-18	0.675	0.680	0.670	0.680	0.570	788,200
2023-07-17	0.690	0.690	0.670	0.670	0.561	1,081,000
2023-07-14	0.685	0.695	0.685	0.690	0.578	330,800
2023-07-13	0.700	0.700	0.685	0.685	0.574	732,600
2023-07-12	0.690	0.700	0.685	0.700	0.586	899,700
2023-07-11	0.695	0.700	0.690	0.690	0.578	615,800
2023-07-10	0.695	0.705	0.690	0.695	0.582	799,400
2023-07-07	0.705	0.705	0.690	0.695	0.582	276,200
2023-07-06	0.690	0.710	0.690	0.705	0.591	1,097,900
2023-07-05	0.695	0.710	0.690	0.695	0.582	2,109,400
2023-07-04	0.710	0.720	0.685	0.690	0.578	1,463,500
2023-07-03	0.695	0.710	0.695	0.705	0.591	2,736,200
2023-06-30	0.680	0.690	0.680	0.690	0.578	885,000
2023-06-28	0.690	0.690	0.680	0.680	0.570	761,100
2023-06-27	0.675	0.685	0.675	0.685	0.574	1,073,800
2023-06-26	0.665	0.675	0.665	0.670	0.561	632,700
2023-06-23	0.675	0.675	0.660	0.665	0.557	402,100
2023-06-22	0.675	0.680	0.675	0.675	0.566	727,700
2023-06-21	0.665	0.685	0.655	0.680	0.570	1,798,700
2023-06-20	0.670	0.675	0.660	0.665	0.557	667,700
2023-06-19	0.665	0.685	0.660	0.670	0.561	2,104,900
2023-06-16	0.650	0.665	0.645	0.665	0.557	1,333,000
2023-06-15	0.645	0.670	0.640	0.645	0.540	1,502,500
2023-06-14	0.625	0.645	0.620	0.640	0.536	965,000
2023-06-13	0.640	0.640	0.620	0.625	0.524	546,500
2023-06-12	0.635	0.640	0.630	0.640	0.536	469,200
2023-06-09	0.615	0.640	0.615	0.630	0.528	975,800
2023-06-08	0.610	0.615	0.610	0.610	0.511	198,700
2023-06-07	0.620	0.620	0.610	0.610	0.511	620,300
2023-06-06	0.620	0.630	0.615	0.620	0.519	580,400
2023-06-02	0.610	0.620	0.605	0.620	0.519	818,100
2023-06-01	0.620	0.620	0.605	0.615	0.515	1,023,800
2023-05-31	0.640	0.645	0.615	0.620	0.519	1,482,500
2023-05-30	0.650	0.650	0.645	0.650	0.545	493,600
2023-05-29	0.655	0.655	0.650	0.655	0.549	408,500
2023-05-26	0.645	0.650	0.640	0.650	0.545	419,400
2023-05-25	0.645	0.655	0.645	0.645	0.540	580,600
2023-05-24	0.650	0.660	0.645	0.655	0.549	1,056,700
2023-05-23	0.650	0.665	0.650	0.655	0.549	935,600
2023-05-22	0.695	0.695	0.645	0.650	0.545	3,980,300

← NewerPage 14 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.