Jaya Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.910	0.920	0.905	0.910	0.910	1,365,500
2026-10-16	0.925	0.925	0.905	0.905	0.905	1,806,300
2026-10-15	0.945	0.945	0.920	0.920	0.920	1,025,600
2026-10-14	0.920	0.945	0.920	0.935	0.935	1,391,800
2026-10-13	0.925	0.935	0.915	0.925	0.925	1,077,200
2026-10-12	0.930	0.930	0.905	0.920	0.920	2,218,400
2026-10-09	0.925	0.935	0.920	0.925	0.925	1,010,100
2026-10-08	0.930	0.940	0.915	0.930	0.930	2,271,900
2026-10-07	0.960	0.960	0.925	0.930	0.930	2,234,000
2026-10-06	0.955	0.960	0.950	0.960	0.960	922,300
2026-10-05	0.955	0.970	0.940	0.955	0.955	3,571,400
2026-10-02	0.960	0.960	0.945	0.945	0.945	1,258,200
2026-10-01	0.970	0.970	0.955	0.955	0.955	1,738,100
2026-09-30	0.970	0.980	0.955	0.965	0.965	1,863,100
2026-09-29	0.960	0.985	0.960	0.970	0.970	2,323,200
2026-09-28	0.965	0.970	0.955	0.960	0.960	1,316,400
2026-09-25	0.970	0.970	0.960	0.960	0.960	504,400
2026-09-24	0.965	0.975	0.960	0.970	0.970	1,806,500
2026-09-23	0.970	0.980	0.965	0.970	0.970	2,640,800
2026-09-22	0.950	0.975	0.950	0.970	0.970	2,073,600
2026-09-21	0.970	0.970	0.940	0.945	0.945	3,676,700
2026-09-18	0.980	0.980	0.960	0.975	0.975	3,647,300
2026-09-17	1.000	1.000	0.960	0.980	0.980	13,844,000
2026-09-16	0.995	0.995	0.995	0.995	0.995	0
2026-09-15	1.030	1.040	0.995	0.995	0.995	5,732,400
2026-09-14	1.030	1.050	1.020	1.040	1.040	4,269,600
2026-09-11	1.050	1.060	1.030	1.040	1.020	8,586,900
2026-09-10	1.050	1.060	1.030	1.050	1.030	5,415,000
2026-09-09	1.050	1.070	1.040	1.060	1.040	4,082,400
2026-09-08	1.030	1.060	1.030	1.050	1.030	3,189,900
2026-09-07	1.050	1.060	1.030	1.030	1.010	4,499,500
2026-09-04	1.060	1.070	1.040	1.050	1.030	4,724,500
2026-09-03	1.050	1.070	1.040	1.060	1.040	4,318,000
2026-09-02	1.020	1.050	1.020	1.040	1.020	7,341,900
2026-09-01	1.070	1.070	1.010	1.010	0.991	11,041,800
2026-08-28	1.100	1.100	1.090	1.100	1.079	2,554,900
2026-08-27	1.090	1.110	1.090	1.100	1.079	3,886,100
2026-08-26	1.100	1.110	1.080	1.090	1.069	4,705,700
2026-08-24	1.100	1.120	1.090	1.100	1.079	8,542,000
2026-08-21	1.080	1.100	1.070	1.100	1.079	5,839,100
2026-08-20	1.090	1.090	1.070	1.080	1.059	1,926,900
2026-08-19	1.090	1.100	1.070	1.080	1.059	2,184,100
2026-08-18	1.080	1.100	1.070	1.090	1.069	3,261,900
2026-08-17	1.070	1.090	1.070	1.080	1.059	4,406,800
2026-08-14	1.080	1.080	1.060	1.070	1.049	1,850,100
2026-08-13	1.090	1.090	1.070	1.080	1.059	5,412,900
2026-08-12	1.110	1.110	1.080	1.090	1.069	2,788,900
2026-08-11	1.100	1.120	1.100	1.110	1.089	2,695,400
2026-08-10	1.070	1.090	1.070	1.090	1.069	1,031,500
2026-08-07	1.070	1.090	1.060	1.070	1.049	2,695,500
2026-08-06	1.080	1.090	1.070	1.070	1.049	1,088,500
2026-08-05	1.090	1.100	1.080	1.080	1.059	890,400
2026-08-04	1.110	1.120	1.090	1.090	1.069	2,049,000
2026-08-03	1.120	1.120	1.110	1.120	1.099	289,400
2026-07-31	1.120	1.130	1.110	1.120	1.099	596,100
2026-07-30	1.120	1.140	1.110	1.130	1.108	866,300
2026-07-29	1.120	1.130	1.110	1.130	1.108	472,700
2026-07-28	1.120	1.130	1.110	1.120	1.099	1,365,300
2026-07-27	1.110	1.130	1.100	1.120	1.099	1,203,400
2026-07-24	1.090	1.110	1.090	1.110	1.089	976,500

Page 1 of 5 · 246 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.