Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.930	0.935	0.910	0.920	0.717	4,559,400
2022-05-23	0.955	0.960	0.905	0.920	0.717	7,077,200
2022-05-20	0.890	0.955	0.885	0.950	0.740	11,106,200
2022-05-19	0.930	0.940	0.900	0.900	0.701	8,770,200
2022-05-18	0.955	0.960	0.940	0.945	0.736	4,510,700
2022-05-17	0.945	0.970	0.940	0.950	0.740	7,706,800
2022-05-13	0.960	0.965	0.935	0.945	0.736	7,747,400
2022-05-12	1.020	1.020	0.945	0.945	0.736	12,131,500
2022-05-11	1.000	1.030	0.990	1.020	0.795	11,033,100
2022-05-10	0.990	1.020	0.975	0.990	0.771	7,968,900
2022-05-09	1.040	1.040	0.990	1.000	0.779	9,744,000
2022-05-06	1.070	1.090	1.030	1.050	0.818	11,710,700
2022-05-05	1.160	1.160	1.090	1.110	0.865	12,949,100
2022-04-29	1.140	1.170	1.110	1.160	0.904	7,694,600
2022-04-28	1.170	1.180	1.110	1.130	0.880	14,105,600
2022-04-27	1.120	1.130	1.080	1.120	0.872	9,038,300
2022-04-26	1.140	1.150	1.110	1.110	0.865	11,064,200
2022-04-25	1.190	1.250	1.130	1.130	0.880	53,668,699
2022-04-22	1.130	1.140	1.110	1.120	0.872	4,107,800
2022-04-21	1.160	1.180	1.120	1.140	0.888	9,807,500
2022-04-20	1.100	1.180	1.100	1.160	0.904	19,019,500
2022-04-18	1.090	1.100	1.070	1.090	0.849	5,381,600
2022-04-15	1.080	1.100	1.040	1.070	0.833	6,744,400
2022-04-14	1.100	1.120	1.060	1.070	0.833	10,237,400
2022-04-13	1.130	1.150	1.060	1.100	0.857	14,859,000
2022-04-12	1.130	1.150	1.090	1.110	0.865	15,057,400
2022-04-11	1.020	1.120	1.020	1.110	0.865	22,479,301
2022-04-08	1.020	1.030	1.000	1.010	0.787	6,719,700
2022-04-07	1.010	1.030	0.995	1.020	0.795	7,624,100
2022-04-06	0.990	1.020	0.980	1.010	0.787	9,158,400
2022-04-05	0.975	1.010	0.960	0.990	0.771	11,422,300
2022-04-04	0.935	0.975	0.920	0.960	0.748	19,921,699
2022-04-01	0.950	0.955	0.910	0.935	0.728	13,631,200
2022-03-31	0.940	0.960	0.935	0.950	0.740	8,518,400
2022-03-30	1.020	1.030	0.935	0.940	0.732	25,870,100
2022-03-29	1.020	1.030	0.975	1.030	0.802	11,274,000
2022-03-28	1.060	1.060	1.020	1.020	0.795	3,140,400
2022-03-25	1.010	1.060	1.010	1.060	0.826	7,839,300
2022-03-24	1.050	1.090	1.010	1.020	0.795	12,137,100
2022-03-23	1.030	1.050	1.000	1.050	0.818	12,485,600
2022-03-22	0.975	1.030	0.970	1.020	0.795	16,836,801
2022-03-21	0.970	0.980	0.940	0.970	0.756	4,339,200
2022-03-18	0.940	1.020	0.940	0.975	0.759	15,925,900
2022-03-17	0.985	0.985	0.925	0.950	0.740	9,785,500
2022-03-16	0.930	0.990	0.925	0.990	0.771	11,613,000
2022-03-15	0.965	1.010	0.925	0.925	0.721	18,436,301
2022-03-14	1.100	1.110	0.960	0.980	0.763	30,347,699
2022-03-11	1.090	1.130	1.070	1.110	0.865	15,752,300
2022-03-10	1.110	1.110	1.040	1.090	0.849	20,558,500
2022-03-09	1.070	1.140	1.030	1.140	0.888	30,603,900
2022-03-08	1.000	1.080	0.985	1.060	0.826	20,971,900
2022-03-07	1.120	1.130	1.030	1.030	0.802	27,474,600
2022-03-04	1.220	1.220	1.110	1.130	0.880	29,904,199
2022-03-03	1.150	1.230	1.140	1.220	0.950	30,073,000
2022-03-02	1.140	1.170	1.100	1.140	0.888	22,630,500
2022-03-01	1.100	1.140	1.050	1.110	0.865	26,603,500
2022-02-28	1.040	1.100	1.030	1.090	0.849	27,856,400
2022-02-25	0.980	1.050	0.950	1.040	0.810	36,596,398
2022-02-24	0.895	0.980	0.880	0.965	0.752	77,601,203
2022-02-23	0.825	0.895	0.825	0.890	0.693	26,449,600

← NewerPage 19 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.