Jati Tinggi Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.49	0.49	0.48	0.48	0.48	-	305,700
May 18, 2026	0.49	0.49	0.47	0.48	0.48	-3.03%	1,069,000
May 15, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	565,800
May 14, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	744,700
May 13, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	587,600
May 12, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	1,598,200
May 11, 2026	0.49	0.49	0.47	0.48	0.48	-	490,600
May 8, 2026	0.47	0.49	0.47	0.48	0.48	3.23%	2,031,300
May 7, 2026	0.46	0.47	0.45	0.47	0.47	2.20%	1,847,200
May 6, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	1,604,600
May 5, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	1,479,900
May 4, 2026	0.54	0.55	0.44	0.47	0.47	-14.68%	9,567,200
Apr 30, 2026	0.59	0.59	0.53	0.55	0.55	-7.63%	4,719,300
Apr 29, 2026	0.57	0.59	0.56	0.59	0.59	5.36%	1,285,900
Apr 28, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	380,400
Apr 27, 2026	0.56	0.57	0.55	0.56	0.56	-	646,600
Apr 24, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	362,300
Apr 23, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	612,900
Apr 22, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	617,500
Apr 21, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	1,257,500
Apr 20, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	789,800
Apr 17, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	357,200
Apr 16, 2026	0.56	0.56	0.55	0.55	0.55	-1.80%	1,114,200
Apr 15, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	603,200
Apr 14, 2026	0.53	0.56	0.53	0.56	0.56	6.67%	1,528,500
Apr 13, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	310,900
Apr 10, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	1,250,900
Apr 9, 2026	0.56	0.57	0.54	0.54	0.54	-2.70%	183,900
Apr 8, 2026	0.54	0.57	0.54	0.56	0.56	4.72%	869,400
Apr 7, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	273,500
Apr 6, 2026	0.54	0.54	0.52	0.52	0.52	-4.59%	910,100
Apr 3, 2026	0.55	0.56	0.54	0.55	0.55	-	646,100
Apr 2, 2026	0.59	0.59	0.54	0.55	0.55	-5.22%	1,150,800
Apr 1, 2026	0.57	0.58	0.56	0.58	0.58	1.77%	305,500
Mar 31, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	111,800
Mar 30, 2026	0.58	0.60	0.56	0.56	0.56	-4.27%	891,600
Mar 27, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	216,200
Mar 26, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	115,100
Mar 25, 2026	0.59	0.59	0.57	0.57	0.57	-	174,500
Mar 24, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	204,900
Mar 19, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	8,400
Mar 18, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	180,000
Mar 17, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	136,100
Mar 16, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	324,200
Mar 13, 2026	0.61	0.62	0.58	0.59	0.59	-2.48%	148,400
Mar 12, 2026	0.63	0.63	0.61	0.61	0.61	-2.42%	127,100
Mar 11, 2026	0.63	0.63	0.61	0.62	0.62	0.81%	185,000
Mar 10, 2026	0.57	0.62	0.57	0.62	0.62	9.82%	1,048,000
Mar 9, 2026	0.58	0.58	0.55	0.56	0.56	-5.08%	312,300
Mar 6, 2026	0.58	0.59	0.58	0.59	0.59	2.61%	210,600