Jati Tinggi Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.52	0.52	0.50	0.50	0.50	1.01%	807,000
Jun 16, 2026	0.49	0.52	0.49	0.50	0.50	1.02%	1,443,100
Jun 15, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	132,900
Jun 12, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	153,500
Jun 11, 2026	0.47	0.48	0.47	0.48	0.48	-	362,800
Jun 10, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	307,400
Jun 9, 2026	0.50	0.50	0.49	0.49	0.49	-	81,800
Jun 8, 2026	0.49	0.50	0.49	0.49	0.49	-2.97%	189,300
Jun 5, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	184,300
Jun 4, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	245,300
Jun 3, 2026	0.51	0.52	0.51	0.51	0.51	-1.92%	113,600
May 29, 2026	0.52	0.52	0.51	0.52	0.52	-	217,700
May 28, 2026	0.49	0.53	0.49	0.52	0.52	7.22%	2,869,900