Skip to main content
logo
Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
-0.010 (-0.93%)
At close: Aug 14, 2026

KLSE:JTIASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20261.081.081.061.071.07-0.93%1,850,100
Aug 13, 20261.091.091.071.081.08-0.92%5,412,900
Aug 12, 20261.111.111.081.091.09-1.80%2,788,900
Aug 11, 20261.101.121.101.111.111.83%2,695,400
Aug 10, 20261.071.091.071.091.091.87%1,031,500
Aug 7, 20261.071.091.061.071.07-2,695,500
Aug 6, 20261.081.091.071.071.07-0.93%1,088,500
Aug 5, 20261.091.101.081.081.08-0.92%890,400
Aug 4, 20261.111.121.091.091.09-2.68%2,049,000
Aug 3, 20261.121.121.111.121.12-289,400
Jul 31, 20261.121.131.111.121.12-0.88%596,100
Jul 30, 20261.121.141.111.131.13-866,300
Jul 29, 20261.121.131.111.131.130.89%472,700
Jul 28, 20261.121.131.111.121.12-1,365,300
Jul 27, 20261.111.131.101.121.120.90%1,203,400
Jul 24, 20261.091.111.091.111.111.83%976,500
Jul 23, 20261.101.101.091.091.09-351,000
Jul 22, 20261.101.111.091.091.09-0.91%725,100
Jul 21, 20261.121.121.101.101.10-1.79%1,634,300
Jul 20, 20261.091.131.091.121.122.75%2,307,200
Jul 17, 20261.091.101.081.091.09-1,233,300
Jul 16, 20261.101.101.081.091.09-0.91%1,373,100
Jul 15, 20261.101.111.091.101.10-2,182,700
Jul 14, 20261.101.111.091.101.100.92%3,170,100
Jul 13, 20261.091.101.081.091.09-1,910,700
Jul 10, 20261.091.101.081.091.090.93%416,700
Jul 9, 20261.091.111.081.081.08-1,537,000
Jul 8, 20261.081.091.061.081.080.93%2,646,400
Jul 7, 20261.061.081.051.071.070.94%1,106,700
Jul 6, 20261.061.061.041.061.06-1,093,100
Jul 3, 20261.041.061.041.061.061.92%1,096,900
Jul 2, 20261.041.051.031.041.04-1,186,400
Jul 1, 20261.051.051.041.041.04-0.95%1,811,800
Jun 30, 20261.061.061.051.051.05-0.94%602,300
Jun 29, 20261.061.061.051.061.060.95%303,000
Jun 26, 20261.061.061.051.051.05-404,400
Jun 25, 20261.061.071.051.051.05-1,206,500
Jun 24, 20261.081.081.051.051.05-1.87%1,021,100
Jun 23, 20261.061.091.061.071.07-1,160,100
Jun 22, 20261.081.081.051.071.07-2,207,100
Jun 19, 20261.061.081.061.071.070.94%1,084,100
Jun 18, 20261.051.071.041.061.061.92%1,086,000
Jun 16, 20261.041.061.031.041.040.97%1,764,600
Jun 15, 20261.051.061.031.031.03-1.90%2,620,600
Jun 12, 20261.051.061.041.051.05-1,946,800
Jun 11, 20261.061.061.041.051.05-0.94%1,811,300
Jun 10, 20261.041.061.041.061.061.92%1,066,100
Jun 9, 20261.041.061.041.041.04-0.95%843,400
Jun 8, 20261.041.061.041.051.05-1,516,200
Jun 5, 20261.061.061.041.051.05-0.94%2,170,300