Jadi Imaging Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.025	0.025	0.025	0.025	0.025	130,000
2025-02-12	0.025	0.025	0.020	0.025	0.025	2,171,600
2025-02-10	0.025	0.025	0.020	0.025	0.025	1,419,400
2025-02-07	0.030	0.030	0.025	0.025	0.025	1,799,800
2025-02-06	0.030	0.030	0.030	0.030	0.030	100,500
2025-02-05	0.030	0.030	0.025	0.030	0.030	79,500
2025-02-04	0.030	0.030	0.025	0.025	0.025	23,300
2025-02-03	0.030	0.030	0.030	0.030	0.030	100,000
2025-01-31	0.030	0.030	0.030	0.030	0.030	10,000
2025-01-28	0.025	0.030	0.025	0.030	0.030	2,100
2025-01-27	0.030	0.030	0.025	0.025	0.025	210,000
2025-01-24	0.025	0.025	0.025	0.025	0.025	37,400
2025-01-23	0.030	0.030	0.030	0.030	0.030	120,000
2025-01-22	0.030	0.035	0.025	0.030	0.030	2,334,200
2025-01-21	0.025	0.025	0.025	0.025	0.025	2,500
2025-01-16	0.030	0.030	0.030	0.030	0.030	31,500
2025-01-15	0.030	0.030	0.030	0.030	0.030	942,100
2025-01-14	0.030	0.030	0.030	0.030	0.030	235,000
2025-01-13	0.030	0.030	0.030	0.030	0.030	10,000
2025-01-09	0.030	0.030	0.030	0.030	0.030	20,000
2025-01-08	0.030	0.030	0.030	0.030	0.030	24,000
2025-01-07	0.035	0.035	0.030	0.030	0.030	1,212,500
2025-01-06	0.035	0.035	0.035	0.035	0.035	45,200
2025-01-03	0.030	0.030	0.030	0.030	0.030	2,000
2024-12-31	0.035	0.035	0.030	0.030	0.030	106,000
2024-12-30	0.035	0.035	0.035	0.035	0.035	195,000
2024-12-26	0.035	0.035	0.035	0.035	0.035	10,000
2024-12-24	0.035	0.040	0.035	0.035	0.035	1,103,800
2024-12-23	0.030	0.030	0.030	0.030	0.030	100
2024-12-20	0.030	0.030	0.030	0.030	0.030	293,300
2024-12-19	0.035	0.035	0.030	0.035	0.035	206,100
2024-12-18	0.035	0.035	0.030	0.035	0.035	59,800
2024-12-17	0.035	0.035	0.035	0.035	0.035	115,000
2024-12-16	0.035	0.035	0.030	0.035	0.035	664,800
2024-12-13	0.040	0.040	0.035	0.035	0.035	62,600
2024-12-12	0.035	0.035	0.035	0.035	0.035	63,300
2024-12-11	0.040	0.040	0.035	0.035	0.035	173,500
2024-12-10	0.040	0.040	0.040	0.040	0.040	900
2024-12-09	0.040	0.040	0.040	0.040	0.040	300
2024-12-06	0.035	0.035	0.035	0.035	0.035	108,600
2024-12-04	0.035	0.035	0.035	0.035	0.035	30,000
2024-11-26	0.040	0.040	0.040	0.040	0.040	13,800
2024-11-25	0.040	0.040	0.035	0.040	0.040	37,400
2024-11-22	0.040	0.040	0.040	0.040	0.040	36,200
2024-11-21	0.040	0.040	0.035	0.035	0.035	52,700
2024-11-20	0.035	0.040	0.035	0.040	0.040	182,000
2024-11-19	0.040	0.040	0.040	0.040	0.040	71,100
2024-11-18	0.035	0.040	0.035	0.040	0.040	87,000
2024-11-14	0.040	0.040	0.040	0.040	0.040	51,000
2024-11-13	0.040	0.040	0.035	0.040	0.040	503,200
2024-11-12	0.040	0.040	0.040	0.040	0.040	66,600
2024-11-08	0.045	0.045	0.045	0.045	0.045	100,000
2024-11-05	0.045	0.050	0.045	0.050	0.050	55,100
2024-11-04	0.045	0.045	0.045	0.045	0.045	100,000
2024-11-01	0.040	0.040	0.040	0.040	0.040	2,200
2024-10-30	0.040	0.045	0.040	0.045	0.045	143,400
2024-10-29	0.045	0.045	0.045	0.045	0.045	7,000
2024-10-25	0.040	0.045	0.040	0.045	0.045	91,700
2024-10-24	0.040	0.040	0.040	0.040	0.040	50,000
2024-10-23	0.040	0.045	0.040	0.045	0.045	12,900

← NewerPage 8 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.