Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.595	0.600	0.590	0.595	0.463	1,233,000
2022-08-17	0.590	0.600	0.590	0.595	0.463	2,037,200
2022-08-16	0.600	0.610	0.585	0.595	0.463	5,208,700
2022-08-15	0.635	0.635	0.600	0.605	0.471	3,142,900
2022-08-12	0.625	0.635	0.615	0.630	0.491	2,259,800
2022-08-11	0.615	0.625	0.610	0.620	0.483	2,678,100
2022-08-10	0.630	0.635	0.605	0.610	0.475	2,179,300
2022-08-09	0.650	0.650	0.625	0.625	0.487	1,641,400
2022-08-08	0.655	0.660	0.640	0.640	0.499	1,265,500
2022-08-05	0.635	0.655	0.635	0.650	0.506	1,932,800
2022-08-04	0.630	0.640	0.620	0.640	0.499	1,506,800
2022-08-03	0.625	0.630	0.620	0.625	0.487	827,400
2022-08-02	0.660	0.660	0.630	0.630	0.491	2,120,900
2022-08-01	0.665	0.680	0.645	0.665	0.518	6,077,000
2022-07-29	0.650	0.660	0.640	0.660	0.514	2,548,600
2022-07-28	0.620	0.645	0.615	0.640	0.499	2,373,600
2022-07-27	0.610	0.620	0.605	0.610	0.475	940,700
2022-07-26	0.620	0.620	0.610	0.615	0.479	1,056,400
2022-07-25	0.620	0.625	0.605	0.620	0.483	720,500
2022-07-22	0.620	0.620	0.610	0.620	0.483	621,000
2022-07-21	0.610	0.625	0.610	0.620	0.483	646,900
2022-07-20	0.615	0.625	0.605	0.605	0.471	1,676,600
2022-07-19	0.610	0.615	0.605	0.610	0.475	729,800
2022-07-18	0.575	0.605	0.575	0.605	0.471	948,700
2022-07-15	0.585	0.590	0.570	0.570	0.444	1,395,400
2022-07-14	0.600	0.610	0.585	0.585	0.456	955,400
2022-07-13	0.625	0.625	0.600	0.605	0.471	435,200
2022-07-12	0.610	0.625	0.605	0.620	0.483	1,219,700
2022-07-08	0.595	0.615	0.595	0.605	0.471	2,541,100
2022-07-07	0.580	0.595	0.570	0.590	0.460	2,167,000
2022-07-06	0.615	0.620	0.575	0.580	0.452	6,240,400
2022-07-05	0.640	0.645	0.615	0.625	0.487	3,327,900
2022-07-04	0.645	0.655	0.630	0.645	0.502	2,209,500
2022-07-01	0.645	0.650	0.630	0.635	0.495	1,338,800
2022-06-30	0.670	0.670	0.635	0.635	0.495	2,613,100
2022-06-29	0.670	0.675	0.660	0.665	0.518	1,607,900
2022-06-28	0.655	0.680	0.640	0.675	0.526	2,444,100
2022-06-27	0.630	0.655	0.625	0.650	0.506	3,072,200
2022-06-24	0.625	0.640	0.620	0.620	0.483	1,938,700
2022-06-23	0.620	0.640	0.620	0.625	0.487	2,725,700
2022-06-22	0.675	0.685	0.620	0.620	0.483	7,304,100
2022-06-21	0.650	0.675	0.650	0.670	0.522	3,577,300
2022-06-20	0.655	0.665	0.645	0.660	0.514	3,322,200
2022-06-17	0.675	0.675	0.650	0.655	0.510	3,677,400
2022-06-16	0.680	0.700	0.670	0.685	0.534	4,617,500
2022-06-15	0.695	0.700	0.655	0.675	0.526	4,819,900
2022-06-14	0.655	0.710	0.650	0.700	0.545	6,658,500
2022-06-13	0.690	0.695	0.665	0.675	0.526	5,919,800
2022-06-10	0.730	0.730	0.705	0.710	0.553	4,510,300
2022-06-09	0.750	0.750	0.725	0.730	0.569	4,025,400
2022-06-08	0.750	0.755	0.740	0.740	0.576	4,197,200
2022-06-07	0.755	0.780	0.740	0.745	0.580	7,450,800
2022-06-03	0.735	0.765	0.735	0.755	0.588	6,063,000
2022-06-02	0.755	0.760	0.720	0.730	0.569	9,724,800
2022-06-01	0.760	0.790	0.740	0.750	0.584	17,349,699
2022-05-31	0.795	0.795	0.745	0.755	0.588	14,344,300
2022-05-30	0.850	0.850	0.785	0.795	0.619	15,456,700
2022-05-27	0.880	0.890	0.860	0.870	0.678	4,630,200
2022-05-26	0.905	0.905	0.845	0.875	0.682	10,789,600
2022-05-25	0.915	0.930	0.890	0.900	0.701	3,892,900

← NewerPage 18 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.