Jati Tinggi Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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