Jadi Imaging Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.035	0.035	0.025	0.030	0.030	510,200
2026-10-19	0.030	0.035	0.025	0.035	0.035	396,500
2026-10-16	0.030	0.030	0.030	0.030	0.030	2,530,500
2026-10-15	0.035	0.035	0.025	0.030	0.030	400,300
2026-10-14	0.035	0.035	0.030	0.030	0.030	4,940,100
2026-10-13	0.040	0.040	0.030	0.030	0.030	3,589,600
2026-10-12	0.035	0.040	0.035	0.040	0.040	2,218,400
2026-10-09	0.030	0.040	0.030	0.040	0.040	674,900
2026-10-08	0.035	0.035	0.035	0.035	0.035	670,200
2026-10-07	0.035	0.035	0.030	0.035	0.035	493,100
2026-10-06	0.035	0.040	0.035	0.040	0.040	2,395,000
2026-10-05	0.035	0.040	0.035	0.040	0.040	2,520,000
2026-10-02	0.040	0.040	0.035	0.035	0.035	700,000
2026-10-01	0.040	0.045	0.035	0.045	0.045	654,700
2026-09-30	0.040	0.045	0.035	0.045	0.045	3,784,200
2026-09-29	0.025	0.040	0.025	0.040	0.040	7,574,300
2026-09-28	0.030	0.030	0.025	0.025	0.025	2,667,600
2026-09-25	0.025	0.030	0.020	0.030	0.030	6,000,000
2026-09-24	0.025	0.025	0.025	0.025	0.025	1,000
2026-09-23	0.030	0.030	0.030	0.030	0.030	0
2026-09-22	0.025	0.030	0.025	0.030	0.030	79,400
2026-09-21	0.035	0.035	0.025	0.030	0.030	96,400
2026-09-18	0.035	0.035	0.035	0.035	0.035	10,000
2026-09-17	0.030	0.035	0.030	0.035	0.035	52,900
2026-09-16	0.030	0.030	0.030	0.030	0.030	0
2026-09-15	0.030	0.030	0.030	0.030	0.030	74,700
2026-09-14	0.025	0.025	0.025	0.025	0.025	4,500
2026-09-11	0.025	0.030	0.025	0.030	0.030	134,700
2026-09-10	0.025	0.030	0.025	0.030	0.030	492,300
2026-09-09	0.030	0.030	0.030	0.030	0.030	20,000
2026-09-08	0.030	0.035	0.030	0.030	0.030	135,400
2026-09-07	0.035	0.035	0.025	0.025	0.025	5,400
2026-09-04	0.030	0.035	0.025	0.035	0.035	116,500
2026-09-03	0.030	0.030	0.030	0.030	0.030	2,349,400
2026-09-02	0.030	0.030	0.030	0.030	0.030	135,500
2026-09-01	0.030	0.030	0.030	0.030	0.030	100,000
2026-08-31	0.030	0.030	0.030	0.030	0.030	0
2026-08-28	0.030	0.030	0.030	0.030	0.030	15,500
2026-08-27	0.035	0.035	0.030	0.030	0.030	176,000
2026-08-26	0.030	0.035	0.030	0.035	0.035	62,800
2026-08-25	0.030	0.030	0.030	0.030	0.030	0
2026-08-24	0.030	0.035	0.030	0.030	0.030	267,200
2026-08-21	0.030	0.030	0.030	0.030	0.030	0
2026-08-20	0.035	0.035	0.030	0.030	0.030	200,700
2026-08-19	0.035	0.035	0.035	0.035	0.035	100
2026-08-18	0.035	0.035	0.030	0.035	0.035	60,000
2026-08-17	0.035	0.035	0.035	0.035	0.035	41,800
2026-08-14	0.035	0.040	0.035	0.035	0.035	377,600
2026-08-13	0.035	0.035	0.030	0.030	0.030	105,000
2026-08-12	0.035	0.040	0.030	0.035	0.035	411,400
2026-08-11	0.035	0.040	0.035	0.035	0.035	82,700
2026-08-10	0.040	0.040	0.040	0.040	0.040	100
2026-08-07	0.035	0.035	0.035	0.035	0.035	0
2026-08-06	0.035	0.035	0.035	0.035	0.035	5,300
2026-08-05	0.035	0.040	0.035	0.040	0.040	53,200
2026-08-04	0.035	0.040	0.035	0.040	0.040	6,220,200
2026-08-03	0.035	0.035	0.035	0.035	0.035	40,100
2026-07-31	0.035	0.035	0.035	0.035	0.035	0
2026-07-30	0.045	0.045	0.035	0.035	0.035	2,100
2026-07-29	0.040	0.045	0.040	0.045	0.045	243,800

Page 1 of 5 · 257 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.