Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.200	1.220	1.190	1.220	1.129	589,800
2025-07-28	1.240	1.240	1.190	1.190	1.102	1,240,200
2025-07-25	1.240	1.250	1.220	1.240	1.148	1,300,400
2025-07-24	1.230	1.250	1.230	1.250	1.157	2,191,800
2025-07-23	1.240	1.250	1.220	1.240	1.148	3,034,500
2025-07-22	1.230	1.240	1.230	1.240	1.148	757,500
2025-07-21	1.220	1.240	1.210	1.230	1.139	1,773,400
2025-07-18	1.220	1.240	1.210	1.230	1.139	1,603,100
2025-07-17	1.220	1.220	1.190	1.210	1.120	1,480,600
2025-07-16	1.210	1.220	1.190	1.220	1.129	1,989,600
2025-07-15	1.200	1.210	1.170	1.210	1.120	2,337,300
2025-07-14	1.180	1.200	1.180	1.200	1.111	1,851,400
2025-07-11	1.170	1.190	1.170	1.180	1.092	2,095,800
2025-07-10	1.160	1.180	1.160	1.170	1.083	2,100,200
2025-07-09	1.130	1.170	1.130	1.160	1.074	2,943,100
2025-07-08	1.120	1.140	1.110	1.130	1.046	1,326,700
2025-07-07	1.130	1.130	1.110	1.130	1.046	944,000
2025-07-04	1.130	1.140	1.110	1.140	1.055	1,332,200
2025-07-03	1.130	1.140	1.120	1.140	1.055	1,926,200
2025-07-02	1.090	1.130	1.090	1.130	1.046	3,039,300
2025-07-01	1.090	1.100	1.080	1.080	1.000	1,697,700
2025-06-30	1.070	1.100	1.070	1.100	1.018	2,521,200
2025-06-26	1.070	1.070	1.050	1.070	0.991	1,696,300
2025-06-25	1.060	1.080	1.050	1.060	0.981	2,275,200
2025-06-24	1.060	1.070	1.040	1.060	0.981	2,974,500
2025-06-23	1.050	1.060	1.040	1.050	0.972	2,666,500
2025-06-20	1.080	1.080	1.050	1.070	0.991	1,182,300
2025-06-19	1.080	1.080	1.060	1.070	0.991	2,061,200
2025-06-18	1.090	1.100	1.070	1.080	1.000	1,658,200
2025-06-17	1.100	1.110	1.080	1.090	1.009	1,865,100
2025-06-16	1.060	1.100	1.050	1.100	1.018	3,196,700
2025-06-13	1.060	1.070	1.040	1.070	0.991	3,234,900
2025-06-12	1.060	1.080	1.050	1.070	0.991	2,724,400
2025-06-11	1.080	1.090	1.050	1.060	0.981	3,979,000
2025-06-10	1.060	1.080	1.050	1.080	1.000	2,626,600
2025-06-09	1.060	1.070	1.030	1.060	0.981	3,543,500
2025-06-06	1.070	1.070	1.050	1.060	0.981	1,832,200
2025-06-05	1.080	1.080	1.060	1.070	0.991	2,607,900
2025-06-04	1.080	1.080	1.060	1.080	1.000	1,555,600
2025-06-03	1.140	1.150	1.050	1.070	0.991	12,394,600
2025-05-30	1.170	1.200	1.160	1.170	1.083	3,853,000
2025-05-29	1.150	1.160	1.140	1.160	1.074	715,400
2025-05-28	1.160	1.180	1.140	1.150	1.065	1,171,500
2025-05-27	1.150	1.170	1.140	1.170	1.083	1,231,700
2025-05-26	1.130	1.160	1.120	1.150	1.065	1,065,900
2025-05-23	1.160	1.160	1.140	1.150	1.065	448,000
2025-05-22	1.150	1.160	1.140	1.150	1.065	1,101,700
2025-05-21	1.170	1.180	1.160	1.160	1.074	1,274,500
2025-05-20	1.160	1.180	1.160	1.170	1.083	1,036,500
2025-05-19	1.180	1.180	1.140	1.150	1.065	2,069,200
2025-05-16	1.180	1.190	1.160	1.180	1.092	2,105,500
2025-05-15	1.160	1.190	1.160	1.170	1.083	3,803,800
2025-05-14	1.130	1.160	1.120	1.150	1.065	2,138,100
2025-05-13	1.120	1.130	1.110	1.130	1.046	1,167,800
2025-05-09	1.090	1.100	1.090	1.100	1.018	242,200
2025-05-08	1.100	1.100	1.080	1.090	1.009	1,770,800
2025-05-07	1.110	1.120	1.090	1.100	1.018	1,332,200
2025-05-06	1.090	1.120	1.080	1.120	1.037	2,963,500
2025-05-05	1.120	1.140	1.080	1.080	1.000	2,873,200
2025-05-02	1.110	1.130	1.100	1.120	1.037	2,561,700

← NewerPage 6 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.