Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.110	1.130	1.100	1.120	1.037	2,561,700
2025-04-30	1.110	1.120	1.090	1.100	1.018	2,260,400
2025-04-29	1.100	1.130	1.090	1.120	1.037	2,701,200
2025-04-28	1.120	1.120	1.090	1.100	1.018	1,604,400
2025-04-25	1.060	1.130	1.060	1.110	1.028	5,459,900
2025-04-24	1.070	1.070	1.050	1.050	0.972	1,868,700
2025-04-23	1.070	1.070	1.040	1.060	0.981	3,836,100
2025-04-22	1.050	1.070	1.040	1.060	0.981	2,867,500
2025-04-21	1.100	1.100	1.050	1.060	0.981	2,766,200
2025-04-18	1.090	1.100	1.080	1.090	1.009	928,300
2025-04-17	1.100	1.100	1.080	1.090	1.009	1,468,900
2025-04-16	1.090	1.120	1.080	1.110	1.028	2,744,100
2025-04-15	1.130	1.150	1.060	1.100	1.018	6,233,500
2025-04-14	1.110	1.140	1.110	1.120	1.037	2,468,700
2025-04-11	1.070	1.100	1.040	1.090	1.009	1,830,900
2025-04-10	1.060	1.090	1.050	1.080	1.000	5,060,000
2025-04-09	1.050	1.050	0.995	1.020	0.944	3,434,000
2025-04-08	1.040	1.070	1.040	1.060	0.981	3,178,100
2025-04-07	1.100	1.100	1.020	1.030	0.954	7,141,600
2025-04-04	1.160	1.170	1.130	1.150	1.065	1,967,300
2025-04-03	1.160	1.200	1.160	1.180	1.092	1,483,100
2025-04-02	1.200	1.220	1.170	1.180	1.092	1,226,300
2025-03-28	1.200	1.220	1.190	1.200	1.111	1,018,400
2025-03-27	1.160	1.210	1.160	1.190	1.102	1,670,500
2025-03-26	1.180	1.180	1.160	1.160	1.074	880,400
2025-03-25	1.170	1.180	1.160	1.180	1.092	791,400
2025-03-24	1.170	1.180	1.160	1.170	1.083	1,357,200
2025-03-21	1.160	1.180	1.140	1.170	1.083	3,058,700
2025-03-20	1.150	1.170	1.150	1.170	1.083	1,391,900
2025-03-19	1.170	1.170	1.140	1.150	1.065	4,380,700
2025-03-17	1.150	1.170	1.140	1.170	1.083	3,249,800
2025-03-14	1.100	1.140	1.100	1.130	1.046	1,202,900
2025-03-13	1.130	1.150	1.110	1.130	1.018	5,709,600
2025-03-12	1.140	1.140	1.090	1.120	1.009	6,272,100
2025-03-11	1.150	1.150	1.100	1.130	1.018	8,428,200
2025-03-10	1.200	1.220	1.150	1.170	1.054	5,100,300
2025-03-07	1.180	1.200	1.160	1.190	1.072	2,592,700
2025-03-06	1.170	1.200	1.160	1.180	1.063	5,350,400
2025-03-05	1.160	1.190	1.150	1.160	1.045	5,033,300
2025-03-04	1.210	1.210	1.140	1.150	1.036	8,864,600
2025-03-03	1.270	1.270	1.210	1.210	1.090	7,113,700
2025-02-28	1.290	1.290	1.250	1.260	1.135	2,933,200
2025-02-27	1.250	1.290	1.240	1.290	1.163	3,074,500
2025-02-26	1.250	1.260	1.240	1.260	1.135	2,045,000
2025-02-25	1.270	1.270	1.240	1.260	1.135	3,360,900
2025-02-24	1.270	1.290	1.250	1.270	1.145	2,313,300
2025-02-21	1.280	1.290	1.270	1.280	1.154	1,356,000
2025-02-20	1.300	1.300	1.260	1.270	1.145	2,706,800
2025-02-19	1.290	1.310	1.290	1.300	1.172	2,670,200
2025-02-18	1.310	1.320	1.280	1.280	1.154	1,982,100
2025-02-17	1.320	1.320	1.290	1.310	1.181	2,345,800
2025-02-14	1.320	1.340	1.300	1.320	1.190	3,103,800
2025-02-13	1.350	1.370	1.310	1.310	1.181	4,163,500
2025-02-12	1.330	1.350	1.320	1.350	1.217	8,135,800
2025-02-10	1.330	1.340	1.310	1.310	1.181	1,696,000
2025-02-07	1.340	1.350	1.320	1.340	1.208	3,131,100
2025-02-06	1.320	1.340	1.310	1.340	1.208	3,893,800
2025-02-05	1.300	1.340	1.290	1.320	1.190	4,879,400
2025-02-04	1.280	1.300	1.270	1.300	1.172	3,527,700
2025-02-03	1.230	1.270	1.230	1.260	1.135	1,845,600

← NewerPage 7 of 21 · 1,225 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.