Jati Tinggi Group Berhad (KLSE:JTGROUP)
Malaysia · Delayed Price · Currency is MYR 0.6800
+0.0150 (2.26%)
At close: Nov 17, 2025
Jati Tinggi Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | 977,900 |
| Nov 14, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -2.21% | 525,300 |
| Nov 13, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 635,500 |
| Nov 12, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 933,800 |
| Nov 11, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 903,900 |
| Nov 10, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 0.73% | 1,271,800 |
| Nov 7, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 3.79% | 1,436,300 |
| Nov 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 528,800 |
| Nov 5, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.26% | 801,400 |
| Nov 4, 2025 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -5.00% | 2,502,300 |
| Nov 3, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 1,507,900 |
| Oct 31, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 0.72% | 925,300 |
| Oct 30, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 2.21% | 3,334,600 |
| Oct 29, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 3.03% | 1,364,800 |
| Oct 28, 2025 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -5.71% | 3,332,500 |
| 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 |