Jaya Tiasa Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.685	0.685	0.665	0.675	0.526	4,958,800
2021-11-24	0.710	0.710	0.700	0.705	0.549	1,531,000
2021-11-23	0.710	0.730	0.700	0.700	0.545	3,001,900
2021-11-22	0.690	0.720	0.690	0.710	0.553	2,791,300
2021-11-19	0.670	0.680	0.665	0.680	0.530	1,242,200
2021-11-18	0.680	0.680	0.665	0.665	0.518	897,600
2021-11-17	0.675	0.685	0.670	0.675	0.526	928,300
2021-11-16	0.685	0.685	0.670	0.680	0.530	987,200
2021-11-15	0.680	0.690	0.675	0.685	0.534	783,800
2021-11-12	0.680	0.685	0.675	0.675	0.526	932,400
2021-11-11	0.670	0.680	0.670	0.680	0.530	835,400
2021-11-10	0.670	0.675	0.665	0.675	0.526	823,400
2021-11-09	0.665	0.675	0.665	0.670	0.522	1,459,900
2021-11-08	0.680	0.680	0.660	0.665	0.518	2,631,900
2021-11-05	0.685	0.700	0.670	0.680	0.530	2,394,500
2021-11-03	0.695	0.695	0.680	0.690	0.537	1,281,000
2021-11-02	0.695	0.705	0.690	0.690	0.537	2,324,200
2021-11-01	0.700	0.705	0.685	0.695	0.541	2,885,200
2021-10-29	0.695	0.710	0.690	0.710	0.553	3,208,400
2021-10-28	0.715	0.730	0.685	0.690	0.537	6,741,300
2021-10-27	0.725	0.730	0.720	0.720	0.561	2,502,900
2021-10-26	0.735	0.750	0.720	0.725	0.565	12,069,900
2021-10-25	0.745	0.745	0.730	0.735	0.573	3,973,500
2021-10-22	0.735	0.750	0.730	0.745	0.580	4,675,700
2021-10-21	0.780	0.790	0.730	0.735	0.573	17,327,600
2021-10-20	0.740	0.790	0.730	0.780	0.608	18,337,301
2021-10-18	0.745	0.760	0.730	0.735	0.573	4,155,900
2021-10-15	0.735	0.745	0.725	0.740	0.576	5,415,800
2021-10-14	0.755	0.760	0.730	0.735	0.573	8,094,600

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.