Jadi Imaging Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.040	0.045	0.040	0.040	0.040	426,400
2026-07-27	0.040	0.040	0.040	0.040	0.040	0
2026-07-24	0.035	0.040	0.035	0.040	0.040	100,100
2026-07-23	0.035	0.035	0.035	0.035	0.035	43,000
2026-07-22	0.040	0.040	0.040	0.040	0.040	214,900
2026-07-21	0.045	0.045	0.040	0.045	0.045	206,600
2026-07-20	0.040	0.040	0.040	0.040	0.040	20,200
2026-07-17	0.040	0.040	0.040	0.040	0.040	0
2026-07-16	0.040	0.040	0.040	0.040	0.040	353,800
2026-07-15	0.040	0.040	0.040	0.040	0.040	100,000
2026-07-14	0.040	0.040	0.040	0.040	0.040	2,000
2026-07-13	0.040	0.040	0.040	0.040	0.040	133,300
2026-07-10	0.035	0.040	0.035	0.040	0.040	834,600
2026-07-09	0.040	0.040	0.035	0.035	0.035	397,900
2026-07-08	0.040	0.040	0.040	0.040	0.040	0
2026-07-07	0.040	0.040	0.040	0.040	0.040	5,300
2026-07-06	0.040	0.040	0.040	0.040	0.040	117,200
2026-07-03	0.040	0.040	0.040	0.040	0.040	5,000
2026-07-02	0.040	0.040	0.040	0.040	0.040	213,100
2026-07-01	0.045	0.045	0.045	0.045	0.045	126,400
2026-06-30	0.040	0.050	0.040	0.050	0.050	5,553,600
2026-06-29	0.035	0.045	0.035	0.045	0.045	2,546,800
2026-06-26	0.035	0.035	0.035	0.035	0.035	10,700
2026-06-25	0.035	0.035	0.035	0.035	0.035	0
2026-06-24	0.035	0.035	0.035	0.035	0.035	44,800
2026-06-23	0.040	0.040	0.040	0.040	0.040	555,000
2026-06-22	0.035	0.040	0.035	0.040	0.040	75,000
2026-06-19	0.035	0.045	0.035	0.045	0.045	80,000
2026-06-18	0.040	0.040	0.040	0.040	0.040	0
2026-06-17	0.040	0.040	0.040	0.040	0.040	0
2026-06-16	0.035	0.040	0.035	0.040	0.040	1,305,500
2026-06-15	0.035	0.040	0.035	0.040	0.040	644,200
2026-06-12	0.040	0.040	0.040	0.040	0.040	482,500
2026-06-11	0.035	0.040	0.035	0.040	0.040	1,493,600
2026-06-10	0.035	0.035	0.035	0.035	0.035	4,119,400
2026-06-09	0.035	0.040	0.035	0.035	0.035	15,100
2026-06-08	0.040	0.040	0.035	0.035	0.035	181,000
2026-06-05	0.040	0.045	0.035	0.040	0.040	3,319,700
2026-06-04	0.040	0.045	0.035	0.040	0.040	4,621,800
2026-06-03	0.040	0.045	0.040	0.045	0.045	5,463,800
2026-06-02	0.035	0.035	0.035	0.035	0.035	0
2026-06-01	0.035	0.035	0.035	0.035	0.035	0
2026-05-29	0.035	0.035	0.030	0.035	0.035	314,300
2026-05-28	0.040	0.040	0.030	0.035	0.035	1,620,200
2026-05-27	0.040	0.040	0.040	0.040	0.040	0
2026-05-26	0.035	0.040	0.030	0.040	0.040	4,813,600
2026-05-25	0.035	0.035	0.035	0.035	0.035	1,151,500
2026-05-22	0.035	0.035	0.030	0.035	0.035	4,324,300
2026-05-21	0.040	0.040	0.040	0.040	0.040	4,444,600
2026-05-20	0.040	0.040	0.040	0.040	0.040	1,590,200
2026-05-19	0.040	0.045	0.040	0.045	0.045	3,359,300
2026-05-18	0.040	0.040	0.035	0.035	0.035	10,700
2026-05-15	0.040	0.045	0.040	0.040	0.040	2,803,700
2026-05-14	0.040	0.050	0.040	0.045	0.045	1,827,600
2026-05-13	0.050	0.050	0.045	0.045	0.045	1,113,400
2026-05-12	0.040	0.050	0.040	0.050	0.050	2,198,000
2026-05-11	0.035	0.035	0.035	0.035	0.035	52,500
2026-05-08	0.035	0.035	0.035	0.035	0.035	22,000
2026-05-07	0.040	0.045	0.035	0.035	0.035	2,798,900
2026-05-06	0.040	0.055	0.035	0.045	0.045	5,519,700

← NewerPage 2 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.