Jadi Imaging Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.030	0.030	0.030	0.030	0.030	193,000
2026-05-04	0.030	0.030	0.030	0.030	0.030	30,000
2026-05-01	0.035	0.035	0.035	0.035	0.035	0
2026-04-30	0.030	0.035	0.030	0.035	0.035	228,000
2026-04-29	0.030	0.040	0.030	0.035	0.035	120,100
2026-04-28	0.035	0.035	0.030	0.035	0.035	587,300
2026-04-27	0.040	0.040	0.030	0.040	0.040	355,600
2026-04-24	0.035	0.040	0.035	0.040	0.040	143,300
2026-04-23	0.030	0.030	0.030	0.030	0.030	0
2026-04-22	0.030	0.030	0.030	0.030	0.030	0
2026-04-21	0.035	0.040	0.030	0.030	0.030	161,300
2026-04-20	0.035	0.040	0.035	0.040	0.040	101,200
2026-04-17	0.035	0.035	0.035	0.035	0.035	78,800
2026-04-16	0.040	0.040	0.035	0.035	0.035	480,000
2026-04-15	0.035	0.035	0.035	0.035	0.035	24,400
2026-04-14	0.035	0.040	0.035	0.040	0.040	35,100
2026-04-13	0.035	0.040	0.035	0.040	0.040	164,900
2026-04-10	0.035	0.040	0.035	0.040	0.040	26,700
2026-04-09	0.035	0.040	0.035	0.040	0.040	30,100
2026-04-08	0.035	0.045	0.035	0.040	0.040	90,400
2026-04-07	0.040	0.040	0.035	0.040	0.040	10,500
2026-04-06	0.040	0.045	0.035	0.045	0.045	356,000
2026-04-03	0.040	0.045	0.040	0.040	0.040	13,500
2026-04-02	0.045	0.045	0.045	0.045	0.045	12,949,800
2026-04-01	0.040	0.045	0.040	0.045	0.045	6,344,900
2026-03-31	0.035	0.050	0.035	0.045	0.045	11,742,500
2026-03-30	0.025	0.040	0.025	0.035	0.035	1,651,700
2026-03-27	0.025	0.025	0.025	0.025	0.025	0
2026-03-26	0.025	0.025	0.025	0.025	0.025	0
2026-03-25	0.025	0.025	0.025	0.025	0.025	0
2026-03-24	0.025	0.025	0.025	0.025	0.025	300
2026-03-20	0.035	0.035	0.035	0.035	0.035	0
2026-03-19	0.035	0.035	0.035	0.035	0.035	0
2026-03-18	0.040	0.040	0.030	0.035	0.035	420,200
2026-03-17	0.030	0.035	0.030	0.035	0.035	1,036,900
2026-03-16	0.035	0.035	0.035	0.035	0.035	38,500
2026-03-13	0.040	0.040	0.035	0.035	0.035	124,500
2026-03-12	0.025	0.040	0.025	0.040	0.040	4,149,000
2026-03-11	0.025	0.025	0.025	0.025	0.025	400
2026-03-10	0.025	0.025	0.025	0.025	0.025	989,800
2026-03-09	0.020	0.025	0.020	0.025	0.025	1,073,300
2026-03-06	0.025	0.025	0.020	0.025	0.025	880,000
2026-03-05	0.025	0.025	0.025	0.025	0.025	121,000
2026-03-04	0.020	0.030	0.020	0.025	0.025	515,300
2026-03-03	0.025	0.025	0.020	0.025	0.025	753,300
2026-03-02	0.025	0.025	0.025	0.025	0.025	960,000
2026-02-27	0.025	0.030	0.025	0.025	0.025	442,000
2026-02-26	0.025	0.025	0.025	0.025	0.025	300
2026-02-25	0.025	0.025	0.025	0.025	0.025	31,100
2026-02-24	0.030	0.030	0.025	0.025	0.025	47,100
2026-02-23	0.030	0.030	0.030	0.030	0.030	54,200
2026-02-20	0.025	0.025	0.025	0.025	0.025	600,000
2026-02-19	0.030	0.030	0.030	0.030	0.030	0
2026-02-16	0.025	0.030	0.025	0.030	0.030	9,100
2026-02-13	0.025	0.030	0.025	0.030	0.030	300
2026-02-12	0.030	0.030	0.030	0.030	0.030	8,800
2026-02-11	0.025	0.030	0.025	0.030	0.030	270,200
2026-02-10	0.030	0.030	0.030	0.030	0.030	0
2026-02-09	0.030	0.030	0.030	0.030	0.030	0
2026-02-06	0.025	0.030	0.025	0.030	0.030	200,100

← NewerPage 3 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.