Jati Tinggi Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.92	1.00	0.90	0.96	0.96	4.35%	14,698,300
Aug 17, 2026	0.93	0.95	0.91	0.92	0.92	-0.54%	2,403,400
Aug 14, 2026	0.94	0.97	0.91	0.93	0.93	-1.07%	4,912,400
Aug 13, 2026	0.86	0.97	0.85	0.94	0.94	8.72%	9,224,500
Aug 12, 2026	0.78	0.86	0.78	0.86	0.86	10.26%	9,606,000
Aug 11, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	1,899,900
Aug 10, 2026	0.72	0.78	0.72	0.77	0.77	6.21%	3,465,500
Aug 7, 2026	0.75	0.76	0.72	0.73	0.73	-3.97%	3,243,700
Aug 6, 2026	0.77	0.78	0.75	0.76	0.76	-1.31%	2,484,700
Aug 5, 2026	0.75	0.78	0.75	0.77	0.77	2.68%	3,382,400
Aug 4, 2026	0.76	0.77	0.75	0.75	0.75	-0.67%	2,511,200
Aug 3, 2026	0.75	0.77	0.74	0.75	0.75	1.35%	4,674,200
Jul 31, 2026	0.75	0.77	0.73	0.74	0.74	-1.33%	1,733,900
Jul 30, 2026	0.80	0.81	0.75	0.75	0.75	-5.66%	4,920,300
Jul 29, 2026	0.67	0.80	0.67	0.80	0.80	20.45%	10,527,600
Jul 28, 2026	0.68	0.68	0.65	0.66	0.66	-2.22%	838,800
Jul 27, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	699,700
Jul 24, 2026	0.68	0.68	0.66	0.68	0.68	0.74%	1,485,400
Jul 23, 2026	0.67	0.68	0.66	0.68	0.68	1.50%	761,400
Jul 22, 2026	0.67	0.67	0.66	0.67	0.67	-	1,032,100
Jul 21, 2026	0.65	0.67	0.65	0.67	0.67	3.10%	1,557,400
Jul 20, 2026	0.65	0.65	0.63	0.65	0.65	-	320,400
Jul 17, 2026	0.67	0.68	0.64	0.65	0.65	-2.27%	968,800
Jul 16, 2026	0.66	0.68	0.65	0.66	0.66	3.13%	2,767,300
Jul 15, 2026	0.65	0.65	0.64	0.64	0.64	-2.29%	481,400
Jul 14, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	825,200
Jul 13, 2026	0.65	0.67	0.64	0.66	0.66	2.33%	2,291,600
Jul 10, 2026	0.65	0.66	0.64	0.65	0.65	-1.53%	1,389,100
Jul 9, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	1,218,000
Jul 8, 2026	0.63	0.66	0.62	0.65	0.65	3.17%	1,875,500
Jul 7, 2026	0.64	0.66	0.63	0.63	0.63	-0.79%	1,984,000
Jul 6, 2026	0.63	0.64	0.61	0.64	0.64	0.79%	1,578,700
Jul 3, 2026	0.59	0.63	0.59	0.63	0.63	6.78%	2,246,100
Jul 2, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	332,300
Jul 1, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	2,320,100
Jun 30, 2026	0.56	0.58	0.56	0.58	0.58	6.42%	1,881,500
Jun 29, 2026	0.54	0.55	0.54	0.55	0.55	2.83%	250,600
Jun 26, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	321,600
Jun 25, 2026	0.54	0.57	0.53	0.54	0.54	-1.82%	1,084,700
Jun 24, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	537,800
Jun 23, 2026	0.59	0.59	0.55	0.56	0.56	-2.63%	545,300
Jun 22, 2026	0.54	0.59	0.54	0.57	0.57	5.56%	2,517,000
Jun 19, 2026	0.51	0.57	0.51	0.54	0.54	8.00%	2,611,300