Jati Tinggi Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.56	0.59	0.54	0.58	0.58	4.55%	383,700
Feb 5, 2026	0.54	0.56	0.54	0.55	0.55	2.80%	823,200
Feb 4, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	1,198,000
Feb 3, 2026	0.58	0.58	0.55	0.56	0.56	-4.31%	503,500
Jan 30, 2026	0.62	0.62	0.55	0.58	0.58	-5.69%	2,227,700
Jan 29, 2026	0.68	0.69	0.61	0.62	0.62	-8.21%	2,150,400
Jan 28, 2026	0.68	0.69	0.67	0.67	0.67	-0.74%	547,300
Jan 27, 2026	0.68	0.68	0.67	0.68	0.68	-	254,900
Jan 26, 2026	0.67	0.68	0.65	0.68	0.68	1.50%	292,500
Jan 23, 2026	0.68	0.68	0.67	0.67	0.67	-2.21%	233,700
Jan 22, 2026	0.68	0.68	0.67	0.68	0.68	-	217,700
Jan 21, 2026	0.67	0.70	0.67	0.68	0.68	2.26%	364,100
Jan 20, 2026	0.68	0.68	0.67	0.67	0.67	-2.92%	386,100
Jan 19, 2026	0.70	0.71	0.67	0.69	0.69	-2.14%	514,300
Jan 16, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	193,800
Jan 15, 2026	0.72	0.72	0.69	0.69	0.69	-3.50%	404,700
Jan 14, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	343,300
Jan 13, 2026	0.73	0.73	0.70	0.71	0.71	-3.42%	575,000
Jan 12, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	592,600
Jan 9, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	479,700
Jan 8, 2026	0.72	0.74	0.71	0.73	0.73	2.10%	897,600
Jan 7, 2026	0.72	0.75	0.72	0.72	0.72	-0.69%	1,951,300
Jan 6, 2026	0.72	0.73	0.71	0.72	0.72	0.70%	1,423,800
Jan 5, 2026	0.68	0.72	0.66	0.72	0.72	5.93%	2,228,800
Jan 2, 2026	0.65	0.68	0.65	0.68	0.68	4.65%	160,600
Dec 31, 2025	0.67	0.68	0.65	0.65	0.65	-3.73%	340,900
Dec 30, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	185,600
Dec 29, 2025	0.66	0.68	0.66	0.68	0.68	3.05%	482,100
Dec 26, 2025	0.66	0.67	0.66	0.66	0.66	-1.50%	93,000
Dec 24, 2025	0.68	0.68	0.66	0.67	0.67	-1.48%	407,200
Dec 23, 2025	0.67	0.68	0.67	0.68	0.68	1.50%	316,300
Dec 22, 2025	0.67	0.68	0.66	0.67	0.67	1.53%	455,100
Dec 19, 2025	0.63	0.67	0.63	0.66	0.66	4.80%	909,800
Dec 18, 2025	0.62	0.63	0.62	0.63	0.63	3.31%	337,200
Dec 17, 2025	0.61	0.62	0.60	0.61	0.61	0.83%	250,900
Dec 16, 2025	0.62	0.62	0.60	0.60	0.60	-2.44%	1,339,200
Dec 15, 2025	0.64	0.64	0.62	0.62	0.62	-3.15%	75,500
Dec 12, 2025	0.63	0.65	0.62	0.64	0.64	1.60%	433,000
Dec 11, 2025	0.62	0.63	0.60	0.63	0.63	0.81%	152,600
Dec 10, 2025	0.62	0.63	0.62	0.62	0.62	1.64%	401,900
Dec 9, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	721,700
Dec 8, 2025	0.61	0.62	0.60	0.61	0.61	-	342,300
Dec 5, 2025	0.62	0.63	0.61	0.61	0.61	-3.20%	690,200
Dec 4, 2025	0.61	0.64	0.61	0.63	0.63	0.81%	587,700
Dec 3, 2025	0.61	0.63	0.59	0.62	0.62	3.33%	1,823,700
Dec 2, 2025	0.66	0.67	0.59	0.60	0.60	-9.77%	1,282,500
Dec 1, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	1,013,700
Nov 28, 2025	0.70	0.70	0.68	0.68	0.68	-2.16%	851,100
Nov 27, 2025	0.71	0.71	0.70	0.70	0.70	-1.42%	590,900
Nov 26, 2025	0.71	0.71	0.68	0.71	0.71	-	1,358,600