Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia · Delayed Price · Currency is MYR 1.090
-0.020 (-1.80%)
At close: Feb 6, 2026
KLSE:JTIASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 2,400,800 |
| Feb 5, 2026 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 5,700,300 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 3,630,600 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,134,700 |
| Jan 30, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,681,000 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 4,703,700 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 3,766,000 |
| Jan 27, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 3,904,800 |
| Jan 26, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 3,115,300 |
| Jan 23, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 5,495,000 |
| Jan 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 5,276,600 |
| Jan 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,700,800 |
| Jan 20, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 3,264,200 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 583,100 |
| Jan 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 3,523,500 |
| Jan 15, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 4,506,100 |
| Jan 14, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 5,137,400 |
| Jan 13, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 4,006,800 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 5,200,100 |
| Jan 9, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 4,681,400 |
| Jan 8, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 1,455,100 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 596,600 |
| Jan 6, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,658,500 |
| Jan 5, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 3,422,200 |
| Jan 2, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 837,400 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,686,200 |
| Dec 30, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 2,036,000 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 1,063,700 |
| Dec 26, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 351,300 |
| Dec 24, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 519,300 |
| Dec 23, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 1,326,500 |
| Dec 22, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 1,669,000 |
| Dec 19, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 3,041,500 |
| Dec 18, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 3,579,400 |
| Dec 17, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 3,385,100 |
| Dec 16, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 2,190,300 |
| Dec 15, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,895,200 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 4,086,600 |
| Dec 11, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 1,460,600 |
| Dec 10, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 1,241,600 |
| Dec 9, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 2,526,500 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 2,848,000 |
| Dec 5, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 4,702,700 |
| Dec 4, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 3,982,400 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 5,247,600 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 3,433,600 |
| Dec 1, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | - | 3,675,900 |
| Nov 28, 2025 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 12,559,200 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -6.96% | 8,106,900 |
| Nov 26, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 2,424,000 |