Jati Tinggi Group Berhad (KLSE:JTGROUP)
Malaysia · Delayed Price · Currency is MYR 0.6600
-0.0400 (-5.71%)
At close: Oct 28, 2025
Jati Tinggi Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 1,513,100 |
| Oct 24, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 3,245,000 |
| Oct 23, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 1,732,300 |
| Oct 22, 2025 | 0.70 | 0.73 | 0.68 | 0.72 | 0.72 | 2.86% | 1,575,700 |
| Oct 21, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 1,190,900 |
| Oct 17, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -4.90% | 3,442,700 |
| Oct 16, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 1,476,600 |
| Oct 15, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 3.60% | 1,160,600 |
| Oct 14, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -2.80% | 3,612,200 |
| Oct 13, 2025 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | -1.38% | 4,706,500 |
| Oct 10, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 2.11% | 2,176,200 |
| Oct 9, 2025 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -3.40% | 2,999,600 |
| Oct 8, 2025 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -1.34% | 5,575,200 |
| Oct 7, 2025 | 0.66 | 0.76 | 0.65 | 0.75 | 0.75 | 12.88% | 17,901,500 |
| Oct 6, 2025 | 0.66 | 0.68 | 0.61 | 0.66 | 0.66 | - | 6,316,100 |
| Oct 3, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 1,521,400 |
| Oct 2, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 1,976,800 |
| Oct 1, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.74% | 2,413,000 |
| Sep 30, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 6.30% | 7,071,000 |
| Sep 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 1,607,800 |
| Sep 26, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -2.33% | 2,032,100 |
| Sep 25, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 2,071,700 |
| Sep 24, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 2.40% | 3,731,400 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 2,629,000 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,173,400 |
| Sep 19, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -2.34% | 1,062,400 |
| Sep 18, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 4.07% | 2,870,800 |
| Sep 17, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.38% | 2,195,900 |
| Sep 12, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,938,600 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 3,733,600 |
| Sep 10, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 5.60% | 5,768,700 |
| Sep 9, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.17% | 2,401,000 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 937,200 |
| Sep 4, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 3,308,200 |
| Sep 3, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,045,800 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.81% | 1,182,000 |
| Aug 29, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,917,200 |
| Aug 28, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 0.82% | 2,071,000 |
| Aug 27, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 2,687,200 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 2,546,900 |
| Aug 25, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 4.20% | 5,025,400 |
| Aug 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 891,200 |
| Aug 21, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | - | 2,056,700 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 2,500,500 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 2,238,800 |
| Aug 18, 2025 | 0.60 | 0.62 | 0.57 | 0.62 | 0.62 | 3.36% | 5,019,600 |
| Aug 15, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 0.85% | 1,630,900 |
| Aug 14, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 2,512,400 |
| Aug 13, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.87% | 1,568,000 |
| Aug 12, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | -0.86% | 4,610,900 |