Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.695	0.700	0.680	0.685	0.561	4,151,100
2023-02-17	0.650	0.690	0.650	0.680	0.557	9,801,700
2023-02-16	0.640	0.655	0.640	0.655	0.537	3,338,300
2023-02-15	0.645	0.645	0.635	0.640	0.525	794,900
2023-02-14	0.640	0.650	0.635	0.645	0.529	1,244,200
2023-02-13	0.665	0.670	0.630	0.645	0.529	3,752,700
2023-02-10	0.635	0.665	0.635	0.660	0.541	6,302,000
2023-02-09	0.630	0.640	0.625	0.635	0.520	968,700
2023-02-08	0.635	0.645	0.625	0.630	0.516	2,476,900
2023-02-07	0.610	0.635	0.610	0.630	0.516	3,756,900
2023-02-03	0.615	0.625	0.605	0.615	0.504	2,171,800
2023-02-02	0.615	0.625	0.615	0.615	0.504	1,164,800
2023-01-31	0.630	0.635	0.615	0.620	0.508	1,119,500
2023-01-30	0.630	0.630	0.620	0.630	0.516	2,116,500
2023-01-27	0.615	0.635	0.615	0.635	0.520	2,195,000
2023-01-26	0.610	0.620	0.610	0.620	0.508	809,600
2023-01-25	0.610	0.615	0.605	0.615	0.504	896,900
2023-01-20	0.610	0.620	0.605	0.615	0.504	1,785,800
2023-01-19	0.620	0.620	0.610	0.615	0.504	363,600
2023-01-18	0.620	0.620	0.605	0.620	0.508	1,213,100
2023-01-17	0.625	0.630	0.620	0.620	0.508	1,360,600
2023-01-16	0.635	0.635	0.625	0.625	0.512	1,423,300
2023-01-13	0.630	0.635	0.625	0.630	0.516	1,747,900
2023-01-12	0.635	0.635	0.625	0.630	0.516	1,625,700
2023-01-11	0.630	0.640	0.625	0.635	0.520	1,767,000
2023-01-10	0.640	0.650	0.625	0.640	0.525	2,260,600
2023-01-09	0.625	0.645	0.625	0.640	0.525	2,019,900
2023-01-06	0.630	0.630	0.615	0.630	0.516	1,693,300
2023-01-05	0.650	0.650	0.630	0.630	0.516	2,812,700
2023-01-04	0.660	0.670	0.650	0.650	0.533	3,603,700
2023-01-03	0.650	0.665	0.640	0.660	0.541	5,511,200
2022-12-30	0.635	0.650	0.625	0.640	0.525	2,990,200
2022-12-29	0.635	0.635	0.620	0.630	0.516	3,514,300
2022-12-28	0.650	0.675	0.630	0.635	0.520	9,764,000
2022-12-27	0.605	0.645	0.600	0.640	0.525	5,104,200
2022-12-23	0.590	0.605	0.590	0.600	0.492	336,300
2022-12-22	0.600	0.605	0.600	0.605	0.496	363,200
2022-12-21	0.600	0.605	0.590	0.600	0.492	951,600
2022-12-20	0.605	0.610	0.600	0.600	0.492	553,700
2022-12-19	0.600	0.605	0.595	0.600	0.492	443,200
2022-12-16	0.600	0.600	0.590	0.600	0.492	1,113,200
2022-12-15	0.610	0.610	0.605	0.610	0.500	573,500
2022-12-14	0.605	0.615	0.600	0.615	0.504	565,900
2022-12-13	0.620	0.620	0.590	0.605	0.496	1,497,200
2022-12-12	0.610	0.625	0.610	0.615	0.504	599,900
2022-12-09	0.600	0.620	0.600	0.610	0.500	1,142,500
2022-12-08	0.620	0.625	0.605	0.605	0.496	1,174,000
2022-12-07	0.620	0.630	0.615	0.620	0.508	765,000
2022-12-06	0.620	0.625	0.615	0.625	0.512	946,600
2022-12-05	0.630	0.630	0.620	0.630	0.516	783,200
2022-12-02	0.630	0.630	0.615	0.625	0.512	1,565,900
2022-12-01	0.640	0.650	0.635	0.635	0.520	1,700,300
2022-11-30	0.630	0.640	0.630	0.640	0.525	1,609,800
2022-11-29	0.600	0.635	0.600	0.630	0.516	3,061,900
2022-11-25	0.620	0.620	0.600	0.610	0.500	1,606,600
2022-11-24	0.580	0.620	0.580	0.620	0.508	3,259,400
2022-11-23	0.570	0.575	0.565	0.570	0.467	927,200
2022-11-22	0.565	0.575	0.560	0.570	0.467	1,699,000
2022-11-21	0.560	0.570	0.550	0.565	0.463	729,200
2022-11-17	0.580	0.585	0.565	0.575	0.471	1,507,600

← NewerPage 16 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.