Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.160	1.160	1.140	1.150	1.097	2,024,900
2025-10-27	1.160	1.190	1.150	1.150	1.097	5,117,400
2025-10-24	1.160	1.170	1.150	1.160	1.107	3,236,800
2025-10-23	1.170	1.170	1.140	1.160	1.107	2,738,300
2025-10-22	1.160	1.180	1.160	1.160	1.107	1,149,500
2025-10-21	1.180	1.200	1.150	1.160	1.107	2,577,800
2025-10-17	1.200	1.210	1.160	1.180	1.126	2,294,700
2025-10-16	1.190	1.210	1.190	1.200	1.145	984,600
2025-10-15	1.190	1.210	1.180	1.190	1.135	2,019,400
2025-10-14	1.200	1.220	1.180	1.190	1.135	2,100,300
2025-10-13	1.220	1.220	1.190	1.200	1.145	2,531,200
2025-10-10	1.240	1.250	1.220	1.230	1.173	1,199,900
2025-10-09	1.200	1.250	1.190	1.240	1.183	3,596,700
2025-10-08	1.210	1.210	1.180	1.200	1.145	1,390,300
2025-10-07	1.210	1.210	1.190	1.210	1.154	1,170,200
2025-10-06	1.220	1.230	1.210	1.210	1.154	1,076,900
2025-10-03	1.200	1.220	1.200	1.210	1.154	991,800
2025-10-02	1.200	1.220	1.200	1.200	1.145	907,300
2025-10-01	1.190	1.220	1.190	1.210	1.154	1,079,000
2025-09-30	1.200	1.210	1.190	1.200	1.145	1,512,700
2025-09-29	1.200	1.210	1.180	1.200	1.145	2,416,800
2025-09-26	1.180	1.210	1.170	1.190	1.135	3,785,700
2025-09-25	1.150	1.180	1.150	1.170	1.116	1,997,700
2025-09-24	1.140	1.170	1.130	1.150	1.097	2,057,100
2025-09-23	1.130	1.150	1.130	1.130	1.078	1,431,700
2025-09-22	1.140	1.150	1.130	1.130	1.078	1,479,300
2025-09-19	1.140	1.150	1.130	1.150	1.097	988,200
2025-09-18	1.150	1.160	1.130	1.130	1.078	1,886,300
2025-09-17	1.170	1.200	1.170	1.180	1.092	2,342,100
2025-09-12	1.160	1.180	1.160	1.170	1.083	1,780,300
2025-09-11	1.160	1.180	1.160	1.160	1.074	1,697,300
2025-09-10	1.140	1.170	1.140	1.160	1.074	2,560,600
2025-09-09	1.150	1.150	1.130	1.140	1.055	2,126,200
2025-09-08	1.150	1.170	1.140	1.150	1.065	2,231,600
2025-09-04	1.140	1.160	1.140	1.150	1.065	2,089,300
2025-09-03	1.140	1.160	1.130	1.140	1.055	3,067,800
2025-09-02	1.150	1.160	1.130	1.140	1.055	4,375,100
2025-08-29	1.180	1.190	1.130	1.150	1.065	9,051,300
2025-08-28	1.250	1.250	1.230	1.240	1.148	2,163,400
2025-08-27	1.220	1.250	1.220	1.250	1.157	1,437,500
2025-08-26	1.260	1.260	1.220	1.220	1.129	2,880,800
2025-08-25	1.270	1.280	1.250	1.270	1.176	1,612,400
2025-08-22	1.260	1.280	1.260	1.270	1.176	2,100,400
2025-08-21	1.250	1.280	1.240	1.260	1.166	1,354,700
2025-08-20	1.260	1.270	1.230	1.250	1.157	2,209,900
2025-08-19	1.270	1.280	1.260	1.270	1.176	1,083,400
2025-08-18	1.270	1.280	1.270	1.280	1.185	1,061,600
2025-08-15	1.270	1.280	1.250	1.270	1.176	1,123,000
2025-08-14	1.280	1.290	1.260	1.280	1.185	1,085,800
2025-08-13	1.270	1.290	1.260	1.280	1.185	1,549,000
2025-08-12	1.260	1.270	1.250	1.270	1.176	1,297,100
2025-08-11	1.260	1.290	1.260	1.260	1.166	2,589,500
2025-08-08	1.250	1.270	1.240	1.260	1.166	2,137,600
2025-08-07	1.220	1.250	1.210	1.250	1.157	1,983,000
2025-08-06	1.210	1.230	1.200	1.220	1.129	989,100
2025-08-05	1.210	1.220	1.200	1.220	1.129	1,162,400
2025-08-04	1.190	1.220	1.190	1.210	1.120	1,245,100
2025-08-01	1.210	1.210	1.180	1.200	1.111	2,737,200
2025-07-31	1.220	1.230	1.200	1.210	1.120	781,100
2025-07-30	1.220	1.220	1.180	1.220	1.129	1,404,900

← NewerPage 5 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.