Skip to main content
logo
Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.040
0.00 (0.00%)
At close: Jan 16, 2026

KLSE:JTIASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20261.071.071.041.041.04-1.89%4,506,100
Jan 14, 20261.051.071.051.061.060.95%5,137,400
Jan 13, 20261.051.061.041.051.05-4,006,800
Jan 12, 20261.061.061.041.051.05-0.94%5,200,100
Jan 9, 20261.051.061.041.061.060.95%4,681,400
Jan 8, 20261.041.051.041.051.050.96%1,455,100
Jan 7, 20261.051.051.041.041.04-0.95%596,600
Jan 6, 20261.061.061.041.051.05-0.94%1,658,500
Jan 5, 20261.051.061.041.061.061.92%3,422,200
Jan 2, 20261.051.051.041.041.04-0.95%837,400
Dec 31, 20251.061.061.041.051.05-1,686,200
Dec 30, 20251.061.061.041.051.05-0.94%2,036,000
Dec 29, 20251.081.081.051.061.06-1.85%1,063,700
Dec 26, 20251.081.081.061.081.08-351,300
Dec 24, 20251.071.081.061.081.080.93%519,300
Dec 23, 20251.071.081.061.071.07-1,326,500
Dec 22, 20251.061.071.051.071.070.94%1,669,000
Dec 19, 20251.061.071.041.061.06-3,041,500
Dec 18, 20251.051.061.041.061.061.92%3,579,400
Dec 17, 20251.071.081.041.041.04-2.80%3,385,100
Dec 16, 20251.051.081.051.071.071.90%2,190,300
Dec 15, 20251.051.061.041.051.05-2,895,200
Dec 12, 20251.051.061.041.051.05-4,086,600
Dec 11, 20251.071.071.041.051.05-1.87%1,460,600
Dec 10, 20251.061.071.051.071.070.94%1,241,600
Dec 9, 20251.041.071.031.061.062.91%2,526,500
Dec 8, 20251.061.061.031.031.03-1.90%2,848,000
Dec 5, 20251.051.071.031.051.050.96%4,702,700
Dec 4, 20251.051.051.041.041.04-3,982,400
Dec 3, 20251.061.061.031.041.04-1.89%5,247,600
Dec 2, 20251.081.081.051.061.06-3,433,600
Dec 1, 20251.051.061.031.061.06-3,675,900
Nov 28, 20251.081.081.021.061.06-0.93%12,559,200
Nov 27, 20251.151.161.071.071.07-6.96%8,106,900
Nov 26, 20251.161.171.141.151.15-1.71%2,424,000
Nov 25, 20251.141.181.141.171.172.63%1,971,800
Nov 24, 20251.171.171.131.141.14-2.56%4,459,300
Nov 21, 20251.151.181.131.171.171.74%4,551,900
Nov 20, 20251.111.171.111.151.153.60%8,105,300
Nov 19, 20251.121.131.101.111.11-0.89%3,304,400
Nov 18, 20251.091.131.091.121.122.75%5,866,000
Nov 17, 20251.081.101.071.091.090.93%4,171,000
Nov 14, 20251.081.101.071.081.08-0.92%4,741,500
Nov 13, 20251.091.101.081.091.09-5,859,000
Nov 12, 20251.101.101.081.091.09-0.91%4,907,300
Nov 11, 20251.101.121.081.101.10-6,964,300
Nov 10, 20251.101.111.091.101.10-3,525,100
Nov 7, 20251.111.111.091.101.10-1.79%2,581,800
Nov 6, 20251.111.131.101.121.120.90%2,771,900
Nov 5, 20251.121.141.101.111.11-0.89%4,048,300