Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.050	1.060	1.040	1.050	1.002	5,276,600
2026-01-21	1.040	1.050	1.030	1.040	0.992	1,700,800
2026-01-20	1.040	1.050	1.040	1.040	0.992	3,264,200
2026-01-19	1.050	1.050	1.040	1.040	0.992	583,100
2026-01-16	1.050	1.050	1.040	1.040	0.992	3,523,500
2026-01-15	1.070	1.070	1.040	1.040	0.992	4,506,100
2026-01-14	1.050	1.070	1.050	1.060	1.011	5,137,400
2026-01-13	1.050	1.060	1.040	1.050	1.002	4,006,800
2026-01-12	1.060	1.060	1.040	1.050	1.002	5,200,100
2026-01-09	1.050	1.060	1.040	1.060	1.011	4,681,400
2026-01-08	1.040	1.050	1.040	1.050	1.002	1,455,100
2026-01-07	1.050	1.050	1.040	1.040	0.992	596,600
2026-01-06	1.060	1.060	1.040	1.050	1.002	1,658,500
2026-01-05	1.050	1.060	1.040	1.060	1.011	3,422,200
2026-01-02	1.050	1.050	1.040	1.040	0.992	837,400
2025-12-31	1.060	1.060	1.040	1.050	1.002	1,686,200
2025-12-30	1.060	1.060	1.040	1.050	1.002	2,036,000
2025-12-29	1.080	1.080	1.050	1.060	1.011	1,063,700
2025-12-26	1.080	1.080	1.060	1.080	1.030	351,300
2025-12-24	1.070	1.080	1.060	1.080	1.030	519,300
2025-12-23	1.070	1.080	1.060	1.070	1.021	1,326,500
2025-12-22	1.060	1.070	1.050	1.070	1.021	1,669,000
2025-12-19	1.060	1.070	1.040	1.060	1.011	3,041,500
2025-12-18	1.050	1.060	1.040	1.060	1.011	3,579,400
2025-12-17	1.070	1.080	1.040	1.040	0.992	3,385,100
2025-12-16	1.050	1.080	1.050	1.070	1.021	2,190,300
2025-12-15	1.050	1.060	1.040	1.050	1.002	2,895,200
2025-12-12	1.050	1.060	1.040	1.050	1.002	4,086,600
2025-12-11	1.070	1.070	1.040	1.050	1.002	1,460,600
2025-12-10	1.060	1.070	1.050	1.070	1.021	1,241,600
2025-12-09	1.040	1.070	1.030	1.060	1.011	2,526,500
2025-12-08	1.060	1.060	1.030	1.030	0.983	2,848,000
2025-12-05	1.050	1.070	1.030	1.050	1.002	4,702,700
2025-12-04	1.050	1.050	1.040	1.040	0.992	3,982,400
2025-12-03	1.060	1.060	1.030	1.040	0.992	5,247,600
2025-12-02	1.080	1.080	1.050	1.060	1.011	3,433,600
2025-12-01	1.050	1.060	1.030	1.060	1.011	3,675,900
2025-11-28	1.080	1.080	1.020	1.060	1.011	12,559,200
2025-11-27	1.150	1.160	1.070	1.070	1.021	8,106,900
2025-11-26	1.160	1.170	1.140	1.150	1.097	2,424,000
2025-11-25	1.140	1.180	1.140	1.170	1.116	1,971,800
2025-11-24	1.170	1.170	1.130	1.140	1.088	4,459,300
2025-11-21	1.150	1.180	1.130	1.170	1.116	4,551,900
2025-11-20	1.110	1.170	1.110	1.150	1.097	8,105,300
2025-11-19	1.120	1.130	1.100	1.110	1.059	3,304,400
2025-11-18	1.090	1.130	1.090	1.120	1.069	5,866,000
2025-11-17	1.080	1.100	1.070	1.090	1.040	4,171,000
2025-11-14	1.080	1.100	1.070	1.080	1.030	4,741,500
2025-11-13	1.090	1.100	1.080	1.090	1.040	5,859,000
2025-11-12	1.100	1.100	1.080	1.090	1.040	4,907,300
2025-11-11	1.100	1.120	1.080	1.100	1.049	6,964,300
2025-11-10	1.100	1.110	1.090	1.100	1.049	3,525,100
2025-11-07	1.110	1.110	1.090	1.100	1.049	2,581,800
2025-11-06	1.110	1.130	1.100	1.120	1.069	2,771,900
2025-11-05	1.120	1.140	1.100	1.110	1.059	4,048,300
2025-11-04	1.140	1.140	1.110	1.120	1.069	3,607,100
2025-11-03	1.160	1.160	1.140	1.140	1.088	1,768,400
2025-10-31	1.140	1.160	1.140	1.150	1.097	2,577,500
2025-10-30	1.150	1.150	1.130	1.140	1.088	3,739,700
2025-10-29	1.150	1.160	1.140	1.150	1.097	2,322,500

← NewerPage 4 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.