Jishan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.69	0.69	0.69	0.69	0.69	43.75%	3,000
Jul 9, 2025	0.49	0.55	0.48	0.48	0.48	-4.00%	8,000
Jul 8, 2025	0.50	0.50	0.50	0.50	0.50	-16.67%	5,000
May 17, 2024	0.60	0.60	0.60	0.60	0.60	15.38%	3,000
May 15, 2024	0.60	0.60	0.52	0.52	0.52	-21.21%	100,000
Apr 23, 2024	0.66	0.68	0.66	0.66	0.66	13.79%	6,000
Apr 22, 2024	0.58	0.58	0.58	0.58	0.58	11.54%	50,000
Jan 12, 2024	0.52	0.52	0.52	0.52	0.52	6.12%	25,000
Nov 3, 2023	0.49	0.49	0.49	0.49	0.49	-	35,000
Nov 2, 2023	0.45	0.49	0.45	0.49	0.49	4.26%	33,000
Oct 16, 2023	0.45	0.49	0.45	0.47	0.47	4.44%	27,000
Oct 13, 2023	0.43	0.45	0.43	0.45	0.45	7.14%	103,000
Oct 12, 2023	0.42	0.42	0.42	0.42	0.42	-	50,000
Oct 11, 2023	0.42	0.42	0.42	0.42	0.42	-	50,000
Sep 26, 2023	0.42	0.42	0.42	0.42	0.42	-	65,000
Sep 25, 2023	0.41	0.42	0.41	0.42	0.42	3.70%	185,000
Sep 22, 2023	0.41	0.41	0.41	0.41	0.41	-	20,000
Sep 21, 2023	0.41	0.41	0.41	0.41	0.41	-	10,000
Sep 20, 2023	0.39	0.41	0.39	0.41	0.41	3.85%	380,000
Sep 15, 2023	0.39	0.39	0.39	0.39	0.39	-	125,000
Aug 29, 2023	0.39	0.39	0.39	0.39	0.39	2.63%	70,000
Aug 28, 2023	0.40	0.40	0.38	0.38	0.38	-	210,000
Aug 25, 2023	0.39	0.40	0.38	0.38	0.38	-5.00%	560,000
Aug 24, 2023	0.40	0.40	0.40	0.40	0.40	2.56%	5,000
Aug 23, 2023	0.39	0.39	0.39	0.39	0.39	-	50,000
Aug 22, 2023	0.39	0.39	0.39	0.39	0.39	-	70,000
Aug 17, 2023	0.39	0.39	0.39	0.39	0.39	-	400,000
Aug 15, 2023	0.39	0.39	0.39	0.39	0.39	-	560,000
Aug 11, 2023	0.39	0.39	0.39	0.39	0.39	-	25,000
Jul 28, 2023	0.39	0.39	0.39	0.39	0.39	-	330,000
Jul 21, 2023	0.39	0.39	0.39	0.39	0.39	-	200,000
Jul 10, 2023	0.39	0.39	0.38	0.39	0.39	-	570,000
Jul 7, 2023	0.39	0.39	0.39	0.39	0.39	-	300,000
Jul 6, 2023	0.39	0.39	0.39	0.39	0.39	-	150,000
Jul 5, 2023	0.39	0.39	0.39	0.39	0.39	2.63%	2,100,000
Jul 4, 2023	0.38	0.38	0.38	0.38	0.38	-	200,000
Jun 1, 2023	0.38	0.38	0.38	0.38	0.38	-	100,000
May 30, 2023	0.38	0.38	0.38	0.38	0.38	-	67,000
May 19, 2023	0.38	0.38	0.38	0.38	0.38	-	33,000
Apr 28, 2023	0.38	0.38	0.38	0.38	0.38	-5.00%	20,000
Apr 19, 2023	0.40	0.40	0.40	0.40	0.40	-	20,000
Apr 18, 2023	0.40	0.40	0.40	0.40	0.40	-6.98%	80,000
Apr 17, 2023	0.43	0.43	0.43	0.43	0.43	2.38%	100,000
Apr 14, 2023	0.42	0.42	0.42	0.42	0.42	5.00%	75,000
Apr 13, 2023	0.40	0.40	0.40	0.40	0.40	5.26%	10,000
Apr 12, 2023	0.38	0.38	0.38	0.38	0.38	-	25,000
Apr 10, 2023	0.40	0.40	0.38	0.38	0.38	-	110,000
Mar 31, 2023	0.38	0.38	0.38	0.38	0.38	-20.83%	65,000
Mar 9, 2023	0.47	0.48	0.47	0.48	0.48	-	50,000