Jati Tinggi Group Berhad (KLSE:JTGROUP)
Malaysia · Delayed Price · Currency is MYR 1.240
-0.010 (-0.80%)
At close: Oct 30, 2026
Jati Tinggi Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 4,272,200 |
| Oct 29, 2026 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 5,059,700 |
| Oct 28, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 1,678,500 |
| Oct 27, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 3,379,900 |
| Oct 26, 2026 | 1.28 | 1.32 | 1.23 | 1.31 | 1.31 | 3.15% | 2,584,800 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -5.22% | 4,853,100 |
| Oct 22, 2026 | 1.21 | 1.40 | 1.20 | 1.34 | 1.34 | 10.74% | 9,665,000 |
| Oct 21, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 4.31% | 1,139,200 |
| Oct 20, 2026 | 1.23 | 1.24 | 1.14 | 1.16 | 1.16 | -3.33% | 2,228,100 |
| Oct 19, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 0.84% | 2,267,100 |
| Oct 16, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 1,340,400 |
| Oct 15, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | -3.23% | 3,607,000 |
| Oct 14, 2026 | 1.31 | 1.32 | 1.17 | 1.24 | 1.24 | -4.62% | 8,955,300 |
| Oct 13, 2026 | 1.40 | 1.41 | 1.00 | 1.30 | 1.30 | -7.14% | 7,149,900 |
| Oct 12, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 2,138,600 |
| Oct 9, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | - | 1,698,700 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -3.52% | 2,879,700 |
| Oct 7, 2026 | 1.37 | 1.46 | 1.37 | 1.42 | 1.42 | 4.41% | 3,902,100 |
| Oct 6, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 3,300,000 |
| Oct 5, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 1,534,300 |
| Oct 2, 2026 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | 0.72% | 1,047,700 |
| Oct 1, 2026 | 1.40 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 2,802,900 |
| Sep 30, 2026 | 1.24 | 1.40 | 1.24 | 1.39 | 1.39 | 12.10% | 6,617,000 |
| Sep 29, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -1.59% | 2,361,100 |
| Sep 28, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 1.61% | 1,854,200 |
| Sep 25, 2026 | 1.15 | 1.28 | 1.15 | 1.24 | 1.24 | 7.83% | 3,892,000 |
| Sep 24, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 1,904,500 |
| Sep 23, 2026 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 2,488,000 |
| Sep 22, 2026 | 1.05 | 1.17 | 1.03 | 1.14 | 1.14 | 8.57% | 6,582,200 |
| Sep 21, 2026 | 1.04 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 4,012,000 |
| Sep 18, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 5.15% | 4,056,600 |
| Sep 17, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 2,366,500 |
| Sep 15, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.53% | 2,744,300 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.61% | 1,738,300 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.51% | 2,904,300 |
| Sep 10, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 3.11% | 6,932,300 |
| Sep 9, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.12% | 1,797,900 |
| Sep 8, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.61% | 1,149,700 |
| Sep 7, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.59% | 860,600 |
| Sep 4, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.72% | 1,079,300 |
| Sep 3, 2026 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | - | 1,295,800 |
| Sep 2, 2026 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | -0.54% | 2,672,600 |
| Sep 1, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -1.60% | 2,241,000 |
| Aug 28, 2026 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -3.09% | 2,438,000 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 2,210,100 |
| Aug 26, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 3.78% | 2,886,400 |
| Aug 24, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | - | 2,643,200 |
| Aug 21, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.07% | 1,659,600 |
| Aug 20, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 0.54% | 2,770,100 |
| Aug 19, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 2,081,200 |