Skip to main content
logo
Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.110
+0.010 (0.91%)
At close: Feb 27, 2026

KLSE:JTIASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.101.111.091.111.110.91%1,621,300
Feb 26, 20261.121.121.101.101.10-2.65%4,910,000
Feb 25, 20261.141.141.121.131.13-0.88%1,712,100
Feb 24, 20261.141.141.121.141.140.88%1,792,300
Feb 23, 20261.121.141.121.131.131.80%3,167,600
Feb 20, 20261.101.121.091.111.110.91%1,760,700
Feb 19, 20261.061.101.061.101.103.77%1,885,400
Feb 16, 20261.091.091.051.061.06-2.75%4,961,500
Feb 13, 20261.091.111.081.091.09-2,518,700
Feb 12, 20261.091.101.081.091.09-1,062,200
Feb 11, 20261.101.101.071.091.09-1.80%3,947,000
Feb 10, 20261.091.111.081.111.111.83%2,150,800
Feb 9, 20261.111.111.081.091.09-1,187,100
Feb 6, 20261.111.121.081.091.09-1.80%2,400,800
Feb 5, 20261.071.131.061.111.114.72%5,700,300
Feb 4, 20261.061.071.051.061.060.95%3,630,600
Feb 3, 20261.051.061.041.051.05-3,134,700
Jan 30, 20261.051.061.041.051.05-1,681,000
Jan 29, 20261.061.061.041.051.05-4,703,700
Jan 28, 20261.061.061.041.051.05-0.94%3,766,000
Jan 27, 20261.061.071.051.061.060.95%3,904,800
Jan 26, 20261.061.071.051.051.05-0.94%3,115,300
Jan 23, 20261.051.071.051.061.060.95%5,495,000
Jan 22, 20261.051.061.041.051.050.96%5,276,600
Jan 21, 20261.041.051.031.041.04-1,700,800
Jan 20, 20261.041.051.041.041.04-3,264,200
Jan 19, 20261.051.051.041.041.04-583,100
Jan 16, 20261.051.051.041.041.04-3,523,500
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