Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.585	0.590	0.580	0.585	0.479	1,097,400
2022-11-15	0.590	0.590	0.580	0.585	0.479	1,249,300
2022-11-14	0.610	0.610	0.585	0.585	0.479	1,841,800
2022-11-11	0.595	0.605	0.590	0.605	0.496	2,591,100
2022-11-10	0.600	0.600	0.585	0.590	0.484	1,476,800
2022-11-09	0.590	0.600	0.590	0.600	0.492	766,200
2022-11-08	0.605	0.615	0.590	0.590	0.484	2,311,400
2022-11-07	0.630	0.635	0.600	0.605	0.496	3,291,500
2022-11-04	0.615	0.645	0.610	0.630	0.516	5,098,400
2022-11-03	0.620	0.625	0.610	0.610	0.500	3,920,700
2022-11-02	0.615	0.640	0.615	0.620	0.508	13,728,800
2022-11-01	0.590	0.615	0.585	0.615	0.504	9,113,300
2022-10-31	0.575	0.590	0.565	0.585	0.479	4,705,400
2022-10-28	0.575	0.580	0.565	0.570	0.467	1,184,400
2022-10-27	0.585	0.595	0.575	0.575	0.471	3,691,500
2022-10-26	0.580	0.585	0.565	0.570	0.467	4,309,700
2022-10-25	0.575	0.585	0.560	0.575	0.471	2,609,300
2022-10-21	0.585	0.590	0.555	0.565	0.463	4,139,400
2022-10-20	0.565	0.615	0.560	0.580	0.475	18,079,400
2022-10-19	0.520	0.565	0.515	0.550	0.451	7,931,600
2022-10-18	0.500	0.525	0.495	0.515	0.422	1,768,700
2022-10-17	0.495	0.500	0.485	0.495	0.406	448,400
2022-10-14	0.495	0.505	0.485	0.500	0.410	1,190,900
2022-10-13	0.490	0.490	0.480	0.485	0.398	528,900
2022-10-12	0.500	0.500	0.475	0.490	0.402	666,000
2022-10-11	0.510	0.510	0.480	0.490	0.402	1,064,600
2022-10-07	0.515	0.515	0.510	0.515	0.422	534,100
2022-10-06	0.515	0.525	0.510	0.515	0.422	552,900
2022-10-05	0.495	0.525	0.495	0.515	0.422	2,923,100
2022-10-04	0.480	0.495	0.480	0.490	0.402	1,134,600
2022-10-03	0.480	0.480	0.470	0.475	0.389	811,600
2022-09-30	0.470	0.480	0.470	0.480	0.393	1,012,600
2022-09-29	0.485	0.485	0.475	0.475	0.389	1,917,300
2022-09-28	0.510	0.510	0.475	0.480	0.393	4,015,600
2022-09-27	0.535	0.535	0.515	0.515	0.422	2,052,100
2022-09-26	0.585	0.585	0.555	0.565	0.440	4,020,000
2022-09-23	0.590	0.595	0.580	0.585	0.456	1,624,500
2022-09-22	0.590	0.600	0.585	0.590	0.460	2,395,800
2022-09-21	0.600	0.600	0.590	0.600	0.467	1,024,900
2022-09-20	0.590	0.600	0.590	0.595	0.463	938,400
2022-09-19	0.590	0.595	0.590	0.590	0.460	1,232,500
2022-09-15	0.600	0.600	0.590	0.590	0.460	935,500
2022-09-14	0.600	0.600	0.590	0.600	0.467	2,189,800
2022-09-13	0.590	0.610	0.590	0.605	0.471	2,820,000
2022-09-12	0.590	0.600	0.590	0.590	0.460	986,800
2022-09-09	0.590	0.595	0.590	0.590	0.460	964,500
2022-09-08	0.590	0.595	0.585	0.590	0.460	1,495,700
2022-09-07	0.590	0.590	0.585	0.585	0.456	1,349,900
2022-09-06	0.595	0.595	0.590	0.595	0.463	1,086,600
2022-09-05	0.600	0.600	0.585	0.590	0.460	1,428,000
2022-09-02	0.605	0.605	0.590	0.600	0.467	2,001,500
2022-09-01	0.610	0.615	0.595	0.600	0.467	2,762,500
2022-08-30	0.600	0.620	0.600	0.615	0.479	4,768,600
2022-08-29	0.590	0.590	0.575	0.580	0.452	2,466,000
2022-08-26	0.610	0.620	0.595	0.600	0.467	1,457,800
2022-08-25	0.610	0.615	0.600	0.605	0.471	1,182,300
2022-08-24	0.605	0.615	0.605	0.605	0.471	1,072,700
2022-08-23	0.590	0.605	0.585	0.605	0.471	1,314,600
2022-08-22	0.595	0.595	0.585	0.590	0.460	1,318,100
2022-08-19	0.590	0.605	0.590	0.600	0.467	1,228,900

← NewerPage 17 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.