Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.100	1.100	1.090	1.090	1.069	351,000
2026-07-22	1.100	1.110	1.090	1.090	1.069	725,100
2026-07-21	1.120	1.120	1.100	1.100	1.079	1,634,300
2026-07-20	1.090	1.130	1.090	1.120	1.099	2,307,200
2026-07-17	1.090	1.100	1.080	1.090	1.069	1,233,300
2026-07-16	1.100	1.100	1.080	1.090	1.069	1,373,100
2026-07-15	1.100	1.110	1.090	1.100	1.079	2,182,700
2026-07-14	1.100	1.110	1.090	1.100	1.079	3,170,100
2026-07-13	1.090	1.100	1.080	1.090	1.069	1,910,700
2026-07-10	1.090	1.100	1.080	1.090	1.069	416,700
2026-07-09	1.090	1.110	1.080	1.080	1.059	1,537,000
2026-07-08	1.080	1.090	1.060	1.080	1.059	2,646,400
2026-07-07	1.060	1.080	1.050	1.070	1.049	1,106,700
2026-07-06	1.060	1.060	1.040	1.060	1.040	1,093,100
2026-07-03	1.040	1.060	1.040	1.060	1.040	1,096,900
2026-07-02	1.040	1.050	1.030	1.040	1.020	1,186,400
2026-07-01	1.050	1.050	1.040	1.040	1.020	1,811,800
2026-06-30	1.060	1.060	1.050	1.050	1.030	602,300
2026-06-29	1.060	1.060	1.050	1.060	1.040	303,000
2026-06-26	1.060	1.060	1.050	1.050	1.030	404,400
2026-06-25	1.060	1.070	1.050	1.050	1.030	1,206,500
2026-06-24	1.080	1.080	1.050	1.050	1.030	1,021,100
2026-06-23	1.060	1.090	1.060	1.070	1.049	1,160,100
2026-06-22	1.080	1.080	1.050	1.070	1.049	2,207,100
2026-06-19	1.060	1.080	1.060	1.070	1.049	1,084,100
2026-06-18	1.050	1.070	1.040	1.060	1.040	1,086,000
2026-06-16	1.040	1.060	1.030	1.040	1.020	1,764,600
2026-06-15	1.050	1.060	1.030	1.030	1.010	2,620,600
2026-06-12	1.050	1.060	1.040	1.050	1.030	1,946,800
2026-06-11	1.060	1.060	1.040	1.050	1.030	1,811,300
2026-06-10	1.040	1.060	1.040	1.060	1.040	1,066,100
2026-06-09	1.040	1.060	1.040	1.040	1.020	843,400
2026-06-08	1.040	1.060	1.040	1.050	1.030	1,516,200
2026-06-05	1.060	1.060	1.040	1.050	1.030	2,170,300
2026-06-04	1.050	1.070	1.040	1.060	1.040	1,703,800
2026-06-03	1.060	1.070	1.020	1.050	1.030	8,474,300
2026-05-29	1.090	1.090	1.070	1.080	1.059	1,595,300
2026-05-28	1.100	1.100	1.070	1.090	1.069	1,968,800
2026-05-26	1.090	1.100	1.080	1.080	1.059	1,940,000
2026-05-25	1.090	1.110	1.080	1.080	1.059	1,953,300
2026-05-22	1.100	1.100	1.090	1.100	1.079	2,339,200
2026-05-21	1.110	1.110	1.090	1.100	1.079	1,055,900
2026-05-20	1.100	1.120	1.090	1.110	1.089	896,800
2026-05-19	1.100	1.110	1.090	1.100	1.079	1,201,400
2026-05-18	1.110	1.110	1.090	1.090	1.069	2,972,500
2026-05-15	1.130	1.130	1.100	1.110	1.089	1,573,100
2026-05-14	1.110	1.130	1.110	1.120	1.099	752,500
2026-05-13	1.110	1.130	1.110	1.110	1.089	1,278,000
2026-05-12	1.140	1.140	1.110	1.120	1.099	3,201,600
2026-05-11	1.130	1.140	1.120	1.140	1.118	1,056,500
2026-05-08	1.140	1.150	1.120	1.130	1.108	2,064,500
2026-05-07	1.140	1.150	1.130	1.140	1.118	1,417,100
2026-05-06	1.170	1.180	1.130	1.140	1.118	6,342,700
2026-05-05	1.170	1.170	1.150	1.160	1.138	2,082,400
2026-05-04	1.150	1.170	1.150	1.160	1.138	1,886,800
2026-04-30	1.180	1.180	1.140	1.160	1.138	3,541,800
2026-04-29	1.170	1.180	1.150	1.180	1.157	1,549,100
2026-04-28	1.170	1.170	1.150	1.160	1.138	2,002,400
2026-04-27	1.170	1.180	1.160	1.160	1.138	1,070,200
2026-04-24	1.160	1.170	1.150	1.170	1.148	1,762,400

← NewerPage 2 of 21 · 1,224 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.