Jadi Imaging Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.015	0.020	0.015	0.020	0.020	171,900
2025-08-18	0.020	0.020	0.020	0.020	0.020	0
2025-08-15	0.020	0.020	0.020	0.020	0.020	1,500
2025-08-14	0.020	0.020	0.015	0.015	0.015	15,800
2025-08-13	0.020	0.020	0.020	0.020	0.020	500
2025-08-12	0.020	0.020	0.015	0.015	0.015	253,800
2025-08-11	0.020	0.020	0.020	0.020	0.020	30,000
2025-08-08	0.015	0.020	0.015	0.020	0.020	53,000
2025-08-07	0.020	0.020	0.020	0.020	0.020	5,000
2025-08-06	0.015	0.020	0.015	0.020	0.020	170,600
2025-08-05	0.015	0.015	0.015	0.015	0.015	420,000
2025-08-04	0.015	0.015	0.015	0.015	0.015	0
2025-08-01	0.015	0.020	0.010	0.015	0.015	1,762,900
2025-07-31	0.020	0.020	0.015	0.015	0.015	100,300
2025-07-30	0.015	0.020	0.015	0.020	0.020	12,000
2025-07-29	0.020	0.020	0.010	0.015	0.015	11,127,700
2025-07-28	0.020	0.020	0.020	0.020	0.020	688,100
2025-07-25	0.020	0.020	0.020	0.020	0.020	41,000
2025-07-24	0.025	0.025	0.020	0.020	0.020	134,000
2025-07-23	0.020	0.025	0.020	0.020	0.020	130,100
2025-07-22	0.020	0.020	0.020	0.020	0.020	160,300
2025-07-21	0.020	0.025	0.020	0.025	0.025	2,300
2025-07-18	0.020	0.020	0.020	0.020	0.020	33,900
2025-07-17	0.020	0.020	0.020	0.020	0.020	40,000
2025-07-16	0.020	0.020	0.020	0.020	0.020	153,800
2025-07-15	0.020	0.020	0.020	0.020	0.020	0
2025-07-14	0.020	0.020	0.020	0.020	0.020	169,100
2025-07-11	0.020	0.020	0.020	0.020	0.020	93,200
2025-07-10	0.025	0.025	0.025	0.025	0.025	0
2025-07-09	0.025	0.025	0.025	0.025	0.025	100,000
2025-07-08	0.025	0.030	0.025	0.025	0.025	516,900
2025-07-07	0.025	0.030	0.020	0.025	0.025	598,100
2025-07-04	0.025	0.030	0.025	0.030	0.030	468,100
2025-07-03	0.025	0.025	0.025	0.025	0.025	0
2025-07-02	0.025	0.025	0.025	0.025	0.025	100
2025-07-01	0.030	0.030	0.020	0.025	0.025	42,600
2025-06-30	0.020	0.030	0.020	0.030	0.030	1,274,800
2025-06-26	0.020	0.020	0.020	0.020	0.020	13,648,200
2025-06-25	0.020	0.020	0.020	0.020	0.020	672,000
2025-06-24	0.020	0.020	0.020	0.020	0.020	0
2025-06-23	0.020	0.020	0.020	0.020	0.020	50,000
2025-06-20	0.020	0.020	0.020	0.020	0.020	107,600
2025-06-19	0.020	0.020	0.020	0.020	0.020	45,000
2025-06-18	0.020	0.020	0.020	0.020	0.020	100
2025-06-17	0.020	0.020	0.020	0.020	0.020	155,000
2025-06-16	0.020	0.020	0.020	0.020	0.020	50,100
2025-06-13	0.020	0.020	0.020	0.020	0.020	14,500,600
2025-06-12	0.025	0.025	0.025	0.025	0.025	500
2025-06-11	0.020	0.025	0.020	0.025	0.025	10,700
2025-06-10	0.020	0.020	0.020	0.020	0.020	160,000
2025-06-09	0.020	0.020	0.020	0.020	0.020	12,000
2025-06-06	0.020	0.025	0.020	0.020	0.020	356,100
2025-06-05	0.020	0.020	0.020	0.020	0.020	234,300
2025-06-04	0.015	0.020	0.015	0.020	0.020	151,900
2025-06-03	0.020	0.020	0.020	0.020	0.020	498,300
2025-05-30	0.025	0.025	0.015	0.020	0.020	7,850,100
2025-05-29	0.025	0.025	0.020	0.020	0.020	1,658,900
2025-05-28	0.025	0.025	0.025	0.025	0.025	21,000
2025-05-27	0.025	0.025	0.025	0.025	0.025	0
2025-05-26	0.030	0.035	0.025	0.025	0.025	180,300

← NewerPage 6 of 20 · 1,169 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.