Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.250	1.290	1.240	1.270	1.145	9,012,400
2024-11-01	1.220	1.280	1.220	1.250	1.126	9,323,000
2024-10-30	1.210	1.240	1.180	1.240	1.117	4,969,400
2024-10-29	1.170	1.210	1.150	1.210	1.090	4,931,700
2024-10-28	1.210	1.210	1.170	1.170	1.054	5,662,700
2024-10-25	1.230	1.260	1.210	1.220	1.099	10,094,200
2024-10-24	1.230	1.240	1.210	1.230	1.108	8,099,100
2024-10-23	1.170	1.240	1.160	1.220	1.099	13,646,000
2024-10-22	1.140	1.160	1.130	1.150	1.036	1,918,400
2024-10-21	1.160	1.160	1.110	1.150	1.036	2,997,100
2024-10-18	1.170	1.190	1.170	1.180	1.063	2,152,900
2024-10-17	1.150	1.170	1.140	1.170	1.054	1,252,000
2024-10-16	1.160	1.170	1.140	1.150	1.036	2,293,700
2024-10-15	1.160	1.170	1.150	1.170	1.054	809,400
2024-10-14	1.180	1.190	1.150	1.160	1.045	2,309,000
2024-10-11	1.140	1.180	1.140	1.180	1.063	2,991,500
2024-10-10	1.140	1.150	1.130	1.140	1.027	1,839,800
2024-10-09	1.160	1.160	1.130	1.130	1.018	2,887,900
2024-10-08	1.170	1.190	1.150	1.160	1.045	4,590,200
2024-10-07	1.160	1.190	1.150	1.170	1.054	8,224,800
2024-10-04	1.120	1.160	1.120	1.150	1.036	4,681,400
2024-10-03	1.130	1.160	1.100	1.120	1.009	3,972,500
2024-10-02	1.080	1.140	1.070	1.120	1.009	2,909,600
2024-10-01	1.090	1.090	1.080	1.080	0.973	441,500
2024-09-30	1.090	1.100	1.070	1.090	0.982	935,400
2024-09-27	1.100	1.100	1.080	1.100	0.991	1,266,500
2024-09-26	1.080	1.110	1.070	1.090	0.982	3,612,100
2024-09-25	1.080	1.090	1.060	1.080	0.973	1,147,700
2024-09-24	1.080	1.090	1.060	1.070	0.964	1,562,200
2024-09-23	1.070	1.080	1.060	1.070	0.964	908,100
2024-09-20	1.050	1.070	1.040	1.070	0.964	1,201,900
2024-09-19	1.020	1.050	1.010	1.050	0.946	1,722,600
2024-09-18	1.000	1.020	1.000	1.020	0.919	757,100
2024-09-17	1.010	1.020	0.995	1.000	0.901	1,716,300
2024-09-13	1.030	1.040	1.010	1.020	0.919	1,650,600
2024-09-12	1.060	1.070	1.040	1.050	0.915	2,237,400
2024-09-11	1.070	1.070	1.050	1.050	0.915	817,100
2024-09-10	1.050	1.080	1.040	1.070	0.932	1,885,800
2024-09-09	1.030	1.050	1.020	1.040	0.906	1,690,600
2024-09-06	1.040	1.050	1.030	1.030	0.897	1,915,700
2024-09-05	1.050	1.060	1.030	1.040	0.906	2,197,800
2024-09-04	1.070	1.070	1.040	1.040	0.906	2,408,800
2024-09-03	1.070	1.090	1.070	1.080	0.941	1,528,300
2024-09-02	1.070	1.090	1.050	1.070	0.932	4,259,100
2024-08-30	1.080	1.130	1.080	1.110	0.967	2,357,200
2024-08-29	1.080	1.100	1.060	1.080	0.941	1,760,000
2024-08-28	1.110	1.120	1.080	1.080	0.941	2,074,400
2024-08-27	1.090	1.120	1.090	1.110	0.967	2,771,100
2024-08-26	1.070	1.100	1.070	1.080	0.941	1,237,800
2024-08-23	1.070	1.070	1.050	1.070	0.932	1,175,900
2024-08-22	1.050	1.090	1.050	1.070	0.932	3,125,100
2024-08-21	1.030	1.060	1.030	1.040	0.906	1,102,700
2024-08-20	1.060	1.080	1.030	1.030	0.897	2,063,300
2024-08-19	1.050	1.060	1.040	1.060	0.923	1,126,800
2024-08-16	1.030	1.060	1.030	1.050	0.915	662,200
2024-08-15	1.030	1.040	1.010	1.030	0.897	408,700
2024-08-14	1.030	1.040	1.010	1.030	0.897	341,300
2024-08-13	1.040	1.040	1.010	1.010	0.880	1,618,700
2024-08-12	1.030	1.050	1.030	1.040	0.906	1,128,700
2024-08-09	1.010	1.040	1.010	1.030	0.897	2,067,500

← NewerPage 9 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.