Jadi Imaging Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.025	0.030	0.025	0.030	0.030	30,100
2026-02-04	0.025	0.030	0.025	0.030	0.030	43,600
2026-02-03	0.030	0.030	0.030	0.030	0.030	0
2026-01-30	0.030	0.030	0.030	0.030	0.030	100,000
2026-01-29	0.030	0.030	0.030	0.030	0.030	0
2026-01-28	0.030	0.030	0.025	0.030	0.030	320,000
2026-01-27	0.030	0.030	0.030	0.030	0.030	1,364,700
2026-01-26	0.030	0.030	0.030	0.030	0.030	219,000
2026-01-23	0.030	0.030	0.030	0.030	0.030	2,500
2026-01-22	0.035	0.040	0.030	0.030	0.030	2,967,200
2026-01-21	0.030	0.030	0.030	0.030	0.030	0
2026-01-20	0.030	0.030	0.030	0.030	0.030	101,000
2026-01-19	0.035	0.035	0.035	0.035	0.035	150,000
2026-01-16	0.035	0.035	0.030	0.035	0.035	440,000
2026-01-15	0.030	0.035	0.030	0.035	0.035	476,000
2026-01-14	0.035	0.035	0.035	0.035	0.035	0
2026-01-13	0.030	0.040	0.030	0.035	0.035	418,700
2026-01-12	0.035	0.035	0.035	0.035	0.035	424,900
2026-01-09	0.035	0.040	0.035	0.040	0.040	14,000
2026-01-08	0.035	0.040	0.035	0.040	0.040	60,000
2026-01-07	0.040	0.040	0.040	0.040	0.040	0
2026-01-06	0.035	0.040	0.035	0.040	0.040	42,800
2026-01-05	0.040	0.040	0.035	0.040	0.040	43,200
2026-01-02	0.040	0.045	0.040	0.040	0.040	2,620,400
2026-01-01	0.040	0.040	0.040	0.040	0.040	0
2025-12-31	0.035	0.045	0.035	0.040	0.040	11,742,800
2025-12-30	0.025	0.035	0.025	0.035	0.035	1,938,300
2025-12-29	0.025	0.025	0.025	0.025	0.025	110,000
2025-12-26	0.025	0.025	0.025	0.025	0.025	53,500
2025-12-25	0.025	0.025	0.025	0.025	0.025	0
2025-12-24	0.025	0.025	0.025	0.025	0.025	3,100
2025-12-23	0.025	0.030	0.025	0.025	0.025	236,800
2025-12-22	0.025	0.030	0.020	0.020	0.020	131,100
2025-12-19	0.025	0.025	0.025	0.025	0.025	0
2025-12-18	0.025	0.025	0.025	0.025	0.025	1,098,400
2025-12-17	0.025	0.030	0.025	0.030	0.030	105,500
2025-12-16	0.025	0.025	0.025	0.025	0.025	13,300
2025-12-15	0.025	0.025	0.025	0.025	0.025	13,400
2025-12-12	0.025	0.025	0.025	0.025	0.025	40,000
2025-12-11	0.025	0.025	0.025	0.025	0.025	60,000
2025-12-10	0.025	0.025	0.025	0.025	0.025	120,000
2025-12-09	0.025	0.025	0.025	0.025	0.025	112,600
2025-12-08	0.025	0.025	0.025	0.025	0.025	66,600
2025-12-05	0.025	0.025	0.025	0.025	0.025	332,600
2025-12-04	0.025	0.025	0.025	0.025	0.025	0
2025-12-03	0.025	0.025	0.025	0.025	0.025	116,600
2025-12-02	0.030	0.030	0.030	0.030	0.030	0
2025-12-01	0.030	0.030	0.025	0.030	0.030	131,300
2025-11-28	0.025	0.030	0.025	0.030	0.030	201,000
2025-11-27	0.030	0.030	0.030	0.030	0.030	119,800
2025-11-26	0.030	0.035	0.030	0.035	0.035	375,000
2025-11-25	0.030	0.035	0.030	0.035	0.035	265,100
2025-11-24	0.035	0.035	0.035	0.035	0.035	0
2025-11-21	0.035	0.035	0.035	0.035	0.035	1,600
2025-11-20	0.035	0.035	0.030	0.035	0.035	21,000
2025-11-19	0.030	0.035	0.030	0.035	0.035	465,200
2025-11-18	0.030	0.035	0.030	0.035	0.035	21,200
2025-11-17	0.035	0.035	0.035	0.035	0.035	0
2025-11-14	0.030	0.035	0.030	0.035	0.035	195,000
2025-11-13	0.030	0.035	0.030	0.035	0.035	643,200

← NewerPage 4 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.