Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.705	0.705	0.690	0.695	0.582	997,800
2023-05-18	0.710	0.710	0.695	0.705	0.591	1,536,600
2023-05-17	0.685	0.710	0.685	0.705	0.591	2,902,500
2023-05-16	0.690	0.690	0.680	0.685	0.574	420,600
2023-05-15	0.700	0.700	0.685	0.690	0.578	492,100
2023-05-12	0.715	0.725	0.700	0.700	0.586	1,844,700
2023-05-11	0.675	0.700	0.675	0.700	0.586	1,976,200
2023-05-10	0.665	0.680	0.665	0.675	0.566	653,700
2023-05-09	0.675	0.675	0.665	0.670	0.561	387,600
2023-05-08	0.675	0.675	0.665	0.675	0.566	649,700
2023-05-05	0.665	0.680	0.665	0.675	0.566	566,500
2023-05-03	0.675	0.675	0.660	0.665	0.557	1,079,100
2023-05-02	0.685	0.685	0.670	0.675	0.566	524,000
2023-04-28	0.675	0.685	0.675	0.685	0.574	280,900
2023-04-27	0.685	0.685	0.675	0.675	0.566	418,100
2023-04-26	0.685	0.690	0.680	0.685	0.574	275,500
2023-04-25	0.690	0.695	0.685	0.690	0.578	659,600
2023-04-20	0.715	0.720	0.700	0.700	0.586	1,301,200
2023-04-19	0.725	0.740	0.715	0.715	0.599	1,671,700
2023-04-18	0.705	0.720	0.705	0.715	0.599	881,200
2023-04-17	0.705	0.715	0.700	0.705	0.591	644,800
2023-04-14	0.715	0.715	0.700	0.705	0.591	1,557,000
2023-04-13	0.730	0.730	0.710	0.710	0.595	1,061,900
2023-04-12	0.720	0.730	0.710	0.730	0.612	1,921,800
2023-04-11	0.695	0.720	0.695	0.715	0.599	2,870,600
2023-04-10	0.685	0.690	0.675	0.690	0.578	764,200
2023-04-07	0.675	0.690	0.675	0.680	0.570	652,400
2023-04-06	0.685	0.690	0.675	0.680	0.570	439,000
2023-04-05	0.700	0.705	0.680	0.685	0.574	774,400
2023-04-04	0.700	0.705	0.685	0.695	0.582	1,935,600
2023-04-03	0.665	0.695	0.665	0.685	0.574	2,543,800
2023-03-31	0.660	0.670	0.655	0.660	0.553	477,400
2023-03-30	0.670	0.670	0.655	0.665	0.557	712,400
2023-03-29	0.645	0.665	0.645	0.665	0.557	1,371,900
2023-03-28	0.640	0.645	0.635	0.645	0.540	624,500
2023-03-27	0.635	0.650	0.625	0.640	0.536	777,300
2023-03-24	0.660	0.660	0.635	0.640	0.536	2,784,700
2023-03-23	0.670	0.670	0.660	0.665	0.557	1,110,400
2023-03-22	0.680	0.685	0.665	0.675	0.566	1,260,300
2023-03-21	0.675	0.685	0.670	0.680	0.570	665,200
2023-03-20	0.685	0.690	0.670	0.670	0.561	857,800
2023-03-17	0.675	0.695	0.670	0.685	0.574	1,411,200
2023-03-16	0.675	0.680	0.665	0.670	0.561	1,203,500
2023-03-15	0.660	0.685	0.660	0.685	0.574	1,217,000
2023-03-14	0.680	0.680	0.655	0.655	0.549	3,743,900
2023-03-13	0.690	0.695	0.670	0.690	0.566	2,747,000
2023-03-10	0.735	0.740	0.690	0.700	0.574	5,106,200
2023-03-09	0.720	0.745	0.705	0.740	0.606	2,319,000
2023-03-08	0.720	0.720	0.710	0.720	0.590	2,346,400
2023-03-07	0.745	0.745	0.720	0.730	0.598	2,128,900
2023-03-06	0.735	0.750	0.735	0.740	0.606	6,941,800
2023-03-03	0.730	0.740	0.720	0.735	0.602	4,959,000
2023-03-02	0.705	0.725	0.695	0.725	0.594	5,533,600
2023-03-01	0.680	0.705	0.680	0.700	0.574	10,934,000
2023-02-28	0.675	0.685	0.650	0.655	0.537	3,765,200
2023-02-27	0.705	0.705	0.670	0.675	0.553	5,008,700
2023-02-24	0.710	0.720	0.700	0.705	0.578	3,020,400
2023-02-23	0.720	0.725	0.690	0.720	0.590	6,141,000
2023-02-22	0.675	0.720	0.675	0.720	0.590	8,119,800
2023-02-21	0.690	0.695	0.675	0.685	0.561	1,974,400

← NewerPage 15 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.