Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.830	0.845	0.800	0.825	0.643	30,694,000
2022-02-21	0.815	0.830	0.775	0.785	0.611	9,736,200
2022-02-18	0.795	0.820	0.785	0.805	0.627	14,482,000
2022-02-17	0.775	0.800	0.770	0.790	0.615	11,324,300
2022-02-16	0.785	0.790	0.765	0.765	0.596	4,858,700
2022-02-15	0.750	0.790	0.750	0.785	0.611	11,337,600
2022-02-14	0.760	0.770	0.745	0.755	0.588	6,070,400
2022-02-11	0.700	0.765	0.695	0.760	0.592	13,054,000
2022-02-10	0.695	0.710	0.695	0.700	0.545	1,639,200
2022-02-09	0.710	0.710	0.690	0.695	0.541	676,000
2022-02-08	0.705	0.715	0.690	0.700	0.545	970,600
2022-02-07	0.685	0.710	0.685	0.700	0.545	2,768,400
2022-02-04	0.670	0.685	0.665	0.680	0.530	782,200
2022-02-03	0.675	0.685	0.670	0.680	0.530	990,900
2022-01-31	0.665	0.690	0.660	0.670	0.522	1,962,400
2022-01-28	0.630	0.660	0.630	0.655	0.510	1,351,100
2022-01-27	0.630	0.630	0.615	0.625	0.487	330,100
2022-01-26	0.620	0.630	0.615	0.615	0.479	130,200
2022-01-25	0.645	0.645	0.615	0.615	0.479	610,100
2022-01-24	0.640	0.655	0.640	0.650	0.506	581,600
2022-01-21	0.635	0.640	0.630	0.640	0.499	363,500
2022-01-20	0.635	0.635	0.630	0.635	0.495	713,900
2022-01-19	0.640	0.645	0.630	0.635	0.495	608,400
2022-01-17	0.650	0.650	0.630	0.640	0.499	717,200
2022-01-14	0.655	0.655	0.635	0.650	0.506	637,300
2022-01-13	0.650	0.665	0.650	0.660	0.514	1,338,300
2022-01-12	0.645	0.660	0.640	0.650	0.506	297,200
2022-01-11	0.650	0.650	0.640	0.650	0.506	487,500
2022-01-10	0.650	0.665	0.650	0.655	0.510	427,100
2022-01-07	0.655	0.655	0.650	0.655	0.510	346,400
2022-01-06	0.660	0.665	0.650	0.665	0.518	711,300
2022-01-05	0.645	0.660	0.645	0.660	0.514	885,800
2022-01-04	0.635	0.645	0.630	0.640	0.499	412,600
2022-01-03	0.630	0.635	0.610	0.635	0.495	662,200
2021-12-31	0.620	0.620	0.605	0.620	0.483	393,000
2021-12-30	0.615	0.625	0.615	0.620	0.483	120,600
2021-12-29	0.630	0.630	0.615	0.615	0.479	245,600
2021-12-28	0.605	0.630	0.605	0.625	0.487	867,400
2021-12-27	0.605	0.605	0.600	0.600	0.467	219,800
2021-12-24	0.600	0.605	0.600	0.600	0.467	215,200
2021-12-23	0.595	0.600	0.590	0.600	0.467	760,500
2021-12-22	0.595	0.595	0.590	0.590	0.460	407,300
2021-12-21	0.585	0.595	0.585	0.590	0.460	350,400
2021-12-20	0.595	0.595	0.585	0.585	0.456	523,900
2021-12-17	0.590	0.600	0.590	0.595	0.463	412,700
2021-12-16	0.595	0.605	0.590	0.595	0.463	974,900
2021-12-15	0.600	0.605	0.585	0.590	0.460	675,800
2021-12-14	0.620	0.620	0.600	0.610	0.475	400,700
2021-12-13	0.620	0.620	0.605	0.610	0.475	617,000
2021-12-10	0.610	0.615	0.600	0.610	0.475	463,000
2021-12-09	0.615	0.620	0.610	0.615	0.479	625,200
2021-12-08	0.615	0.615	0.610	0.610	0.475	481,400
2021-12-07	0.600	0.620	0.600	0.605	0.471	864,100
2021-12-06	0.600	0.615	0.595	0.605	0.471	691,600
2021-12-02	0.620	0.620	0.595	0.605	0.471	672,600
2021-12-01	0.615	0.620	0.605	0.610	0.475	595,000
2021-11-30	0.625	0.635	0.615	0.615	0.479	1,072,100
2021-11-29	0.615	0.625	0.585	0.615	0.479	2,103,900
2021-11-26	0.665	0.665	0.615	0.620	0.483	3,049,200
2021-11-25	0.685	0.685	0.665	0.675	0.526	4,958,800

← NewerPage 20 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.