Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.180	1.190	1.160	1.160	1.138	1,524,300
2026-04-22	1.160	1.180	1.150	1.170	1.148	2,040,600
2026-04-21	1.150	1.160	1.130	1.150	1.128	2,328,900
2026-04-20	1.160	1.170	1.130	1.150	1.128	2,619,400
2026-04-17	1.170	1.170	1.150	1.160	1.138	947,600
2026-04-16	1.160	1.170	1.150	1.160	1.138	1,104,100
2026-04-15	1.180	1.180	1.160	1.160	1.138	1,428,800
2026-04-14	1.190	1.200	1.170	1.190	1.167	2,234,800
2026-04-13	1.200	1.200	1.180	1.190	1.167	1,517,600
2026-04-10	1.190	1.200	1.180	1.180	1.157	1,369,200
2026-04-09	1.160	1.200	1.150	1.180	1.157	2,903,600
2026-04-08	1.160	1.160	1.130	1.150	1.128	4,294,500
2026-04-07	1.200	1.210	1.170	1.180	1.157	1,120,300
2026-04-06	1.210	1.220	1.160	1.190	1.167	4,715,800
2026-04-03	1.220	1.250	1.190	1.200	1.177	7,743,500
2026-04-02	1.180	1.250	1.180	1.220	1.197	9,408,100
2026-04-01	1.220	1.230	1.170	1.190	1.167	5,832,100
2026-03-31	1.210	1.270	1.210	1.210	1.187	9,897,800
2026-03-30	1.170	1.220	1.170	1.200	1.177	10,184,300
2026-03-27	1.180	1.180	1.160	1.160	1.138	3,849,500
2026-03-26	1.150	1.180	1.150	1.170	1.148	4,742,500
2026-03-25	1.160	1.160	1.130	1.140	1.118	2,033,500
2026-03-24	1.180	1.180	1.150	1.150	1.128	1,472,100
2026-03-19	1.170	1.180	1.150	1.160	1.138	2,691,400
2026-03-18	1.180	1.190	1.150	1.160	1.138	2,930,300
2026-03-17	1.140	1.180	1.120	1.170	1.148	6,070,800
2026-03-16	1.130	1.150	1.120	1.130	1.108	3,771,500
2026-03-13	1.090	1.140	1.090	1.130	1.108	7,287,900
2026-03-12	1.080	1.100	1.070	1.080	1.059	5,307,100
2026-03-11	1.110	1.120	1.100	1.100	1.049	4,278,500
2026-03-10	1.100	1.110	1.080	1.110	1.059	3,063,400
2026-03-09	1.090	1.150	1.090	1.100	1.049	18,082,801
2026-03-06	1.070	1.080	1.050	1.080	1.030	4,004,600
2026-03-05	1.080	1.080	1.060	1.070	1.021	2,717,300
2026-03-04	1.080	1.090	1.060	1.070	1.021	1,834,200
2026-03-03	1.100	1.100	1.070	1.080	1.030	2,447,500
2026-03-02	1.110	1.110	1.080	1.090	1.040	2,532,400
2026-02-27	1.100	1.110	1.090	1.110	1.059	1,621,300
2026-02-26	1.120	1.120	1.100	1.100	1.049	4,910,000
2026-02-25	1.140	1.140	1.120	1.130	1.078	1,712,100
2026-02-24	1.140	1.140	1.120	1.140	1.088	1,792,300
2026-02-23	1.120	1.140	1.120	1.130	1.078	3,167,600
2026-02-20	1.100	1.120	1.090	1.110	1.059	1,760,700
2026-02-19	1.060	1.100	1.060	1.100	1.049	1,885,400
2026-02-16	1.090	1.090	1.050	1.060	1.011	4,961,500
2026-02-13	1.090	1.110	1.080	1.090	1.040	2,518,700
2026-02-12	1.090	1.100	1.080	1.090	1.040	1,062,200
2026-02-11	1.100	1.100	1.070	1.090	1.040	3,947,000
2026-02-10	1.090	1.110	1.080	1.110	1.059	2,150,800
2026-02-09	1.110	1.110	1.080	1.090	1.040	1,187,100
2026-02-06	1.110	1.120	1.080	1.090	1.040	2,400,800
2026-02-05	1.070	1.130	1.060	1.110	1.059	5,700,300
2026-02-04	1.060	1.070	1.050	1.060	1.011	3,630,600
2026-02-03	1.050	1.060	1.040	1.050	1.002	3,134,700
2026-01-30	1.050	1.060	1.040	1.050	1.002	1,681,000
2026-01-29	1.060	1.060	1.040	1.050	1.002	4,703,700
2026-01-28	1.060	1.060	1.040	1.050	1.002	3,766,000
2026-01-27	1.060	1.070	1.050	1.060	1.011	3,904,800
2026-01-26	1.060	1.070	1.050	1.050	1.002	3,115,300
2026-01-23	1.050	1.070	1.050	1.060	1.011	5,495,000

← NewerPage 3 of 5 · 246 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.