Skip to main content
logo
Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.160
0.00 (0.00%)
At close: Mar 19, 2026

KLSE:JTIASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261.181.191.151.161.16-0.85%2,930,300
Mar 17, 20261.141.181.121.171.173.54%6,070,800
Mar 16, 20261.131.151.121.131.13-3,771,500
Mar 13, 20261.091.141.091.131.134.63%7,287,900
Mar 12, 20261.081.101.071.081.08-1.82%5,307,100
Mar 11, 20261.111.121.101.101.07-0.90%4,278,500
Mar 10, 20261.101.111.081.111.080.91%3,063,400
Mar 9, 20261.091.151.091.101.071.85%18,082,800
Mar 6, 20261.071.081.051.081.050.93%4,004,600
Mar 5, 20261.081.081.061.071.04-2,717,300
Mar 4, 20261.081.091.061.071.04-0.93%1,834,200
Mar 3, 20261.101.101.071.081.05-0.92%2,447,500
Mar 2, 20261.111.111.081.091.06-1.80%2,532,400
Feb 27, 20261.101.111.091.111.080.91%1,621,300
Feb 26, 20261.121.121.101.101.07-2.65%4,910,000
Feb 25, 20261.141.141.121.131.10-0.88%1,712,100
Feb 24, 20261.141.141.121.141.110.88%1,792,300
Feb 23, 20261.121.141.121.131.101.80%3,167,600
Feb 20, 20261.101.121.091.111.080.91%1,760,700
Feb 19, 20261.061.101.061.101.073.77%1,885,400
Feb 16, 20261.091.091.051.061.03-2.75%4,961,500
Feb 13, 20261.091.111.081.091.06-2,518,700
Feb 12, 20261.091.101.081.091.06-1,062,200
Feb 11, 20261.101.101.071.091.06-1.80%3,947,000
Feb 10, 20261.091.111.081.111.081.83%2,150,800
Feb 9, 20261.111.111.081.091.06-1,187,100
Feb 6, 20261.111.121.081.091.06-1.80%2,400,800
Feb 5, 20261.071.131.061.111.084.72%5,700,300
Feb 4, 20261.061.071.051.061.030.95%3,630,600
Feb 3, 20261.051.061.041.051.02-3,134,700
Jan 30, 20261.051.061.041.051.02-1,681,000
Jan 29, 20261.061.061.041.051.02-4,703,700
Jan 28, 20261.061.061.041.051.02-0.94%3,766,000
Jan 27, 20261.061.071.051.061.030.95%3,904,800
Jan 26, 20261.061.071.051.051.02-0.94%3,115,300
Jan 23, 20261.051.071.051.061.030.95%5,495,000
Jan 22, 20261.051.061.041.051.020.96%5,276,600
Jan 21, 20261.041.051.031.041.01-1,700,800
Jan 20, 20261.041.051.041.041.01-3,264,200
Jan 19, 20261.051.051.041.041.01-583,100
Jan 16, 20261.051.051.041.041.01-3,523,500
Jan 15, 20261.071.071.041.041.01-1.89%4,506,100
Jan 14, 20261.051.071.051.061.030.95%5,137,400
Jan 13, 20261.051.061.041.051.02-4,006,800
Jan 12, 20261.061.061.041.051.02-0.94%5,200,100
Jan 9, 20261.051.061.041.061.030.95%4,681,400
Jan 8, 20261.041.051.041.051.020.96%1,455,100
Jan 7, 20261.051.051.041.041.01-0.95%596,600
Jan 6, 20261.061.061.041.051.02-0.94%1,658,500
Jan 5, 20261.051.061.041.061.031.92%3,422,200