Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.200	1.260	1.200	1.240	1.117	2,064,300
2025-01-28	1.220	1.220	1.190	1.200	1.081	1,597,400
2025-01-27	1.250	1.250	1.210	1.210	1.090	2,698,400
2025-01-24	1.250	1.270	1.240	1.250	1.126	2,249,600
2025-01-23	1.260	1.270	1.240	1.260	1.135	1,437,100
2025-01-22	1.260	1.270	1.250	1.260	1.135	3,242,300
2025-01-21	1.250	1.290	1.250	1.250	1.126	2,506,500
2025-01-20	1.240	1.260	1.230	1.250	1.126	1,855,500
2025-01-17	1.220	1.280	1.180	1.250	1.126	7,632,300
2025-01-16	1.240	1.260	1.220	1.220	1.099	3,882,400
2025-01-15	1.250	1.260	1.220	1.240	1.117	3,793,500
2025-01-14	1.270	1.290	1.240	1.250	1.126	4,374,500
2025-01-13	1.240	1.270	1.230	1.260	1.135	3,121,600
2025-01-10	1.220	1.250	1.200	1.230	1.108	5,761,800
2025-01-09	1.240	1.260	1.210	1.220	1.099	3,933,000
2025-01-08	1.260	1.270	1.240	1.250	1.126	4,831,000
2025-01-07	1.280	1.280	1.260	1.270	1.145	5,832,700
2025-01-06	1.300	1.310	1.280	1.280	1.154	4,802,000
2025-01-03	1.300	1.330	1.280	1.300	1.172	6,648,300
2025-01-02	1.290	1.330	1.290	1.300	1.172	7,979,500
2024-12-31	1.340	1.340	1.290	1.290	1.163	5,808,400
2024-12-30	1.290	1.350	1.290	1.340	1.208	6,793,600
2024-12-27	1.280	1.300	1.260	1.300	1.172	5,849,000
2024-12-26	1.280	1.310	1.260	1.280	1.154	5,732,400
2024-12-24	1.300	1.300	1.270	1.290	1.163	3,525,500
2024-12-23	1.290	1.310	1.270	1.300	1.172	7,440,900
2024-12-20	1.300	1.330	1.280	1.290	1.163	6,023,700
2024-12-19	1.330	1.350	1.300	1.320	1.190	9,006,200
2024-12-18	1.390	1.400	1.340	1.350	1.217	11,934,600
2024-12-17	1.400	1.430	1.380	1.400	1.262	5,332,900
2024-12-16	1.380	1.430	1.350	1.410	1.271	10,091,800
2024-12-13	1.380	1.420	1.370	1.390	1.253	5,291,400
2024-12-12	1.420	1.440	1.370	1.390	1.253	6,102,900
2024-12-11	1.420	1.450	1.410	1.430	1.289	5,628,400
2024-12-10	1.490	1.530	1.420	1.430	1.289	15,090,500
2024-12-09	1.420	1.500	1.380	1.490	1.343	14,152,500
2024-12-06	1.440	1.450	1.410	1.430	1.289	7,781,600
2024-12-05	1.410	1.450	1.410	1.440	1.298	11,954,800
2024-12-04	1.400	1.430	1.380	1.410	1.271	11,096,800
2024-12-03	1.360	1.400	1.340	1.400	1.262	11,212,900
2024-12-02	1.330	1.390	1.330	1.370	1.235	13,215,100
2024-11-29	1.290	1.350	1.280	1.330	1.199	15,778,400
2024-11-28	1.230	1.300	1.220	1.290	1.163	17,925,801
2024-11-27	1.150	1.250	1.150	1.240	1.117	15,172,900
2024-11-26	1.140	1.150	1.120	1.140	1.027	2,833,500
2024-11-25	1.110	1.140	1.110	1.130	1.018	3,690,700
2024-11-22	1.130	1.130	1.110	1.120	1.009	3,416,300
2024-11-21	1.160	1.170	1.120	1.130	1.018	8,135,900
2024-11-20	1.160	1.180	1.160	1.170	1.054	3,276,900
2024-11-19	1.190	1.200	1.170	1.180	1.063	2,396,100
2024-11-18	1.170	1.210	1.160	1.190	1.072	3,893,000
2024-11-15	1.190	1.190	1.150	1.170	1.054	8,622,300
2024-11-14	1.180	1.200	1.160	1.200	1.081	5,394,200
2024-11-13	1.260	1.260	1.170	1.180	1.063	14,574,000
2024-11-12	1.280	1.290	1.240	1.260	1.135	6,169,600
2024-11-11	1.280	1.310	1.260	1.270	1.145	9,916,000
2024-11-08	1.260	1.270	1.240	1.270	1.145	5,971,800
2024-11-07	1.250	1.260	1.230	1.260	1.135	5,194,900
2024-11-06	1.240	1.260	1.210	1.230	1.108	9,987,600
2024-11-05	1.270	1.280	1.230	1.240	1.117	5,302,700

← NewerPage 8 of 21 · 1,228 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.