KLSE:JTIASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.90	0.90	0.89	0.90	0.90	-	1,291,300
Oct 29, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	641,400
Oct 28, 2026	0.88	0.91	0.88	0.91	0.91	2.84%	696,000
Oct 27, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	1,143,800
Oct 26, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	788,400
Oct 23, 2026	0.88	0.90	0.88	0.90	0.90	1.13%	634,500
Oct 22, 2026	0.90	0.90	0.87	0.89	0.89	-1.67%	2,618,500
Oct 21, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	645,900
Oct 20, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	1,718,400
Oct 19, 2026	0.91	0.92	0.91	0.91	0.91	0.55%	1,365,500
Oct 16, 2026	0.93	0.93	0.91	0.91	0.91	-1.63%	1,806,300
Oct 15, 2026	0.95	0.95	0.92	0.92	0.92	-1.60%	1,025,600
Oct 14, 2026	0.92	0.95	0.92	0.94	0.94	1.08%	1,391,800
Oct 13, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	1,077,200
Oct 12, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	2,218,400
Oct 9, 2026	0.93	0.94	0.92	0.93	0.93	-0.54%	1,010,100
Oct 8, 2026	0.93	0.94	0.92	0.93	0.93	-	2,271,900
Oct 7, 2026	0.96	0.96	0.93	0.93	0.93	-3.12%	2,234,000
Oct 6, 2026	0.96	0.96	0.95	0.96	0.96	0.52%	922,300
Oct 5, 2026	0.96	0.97	0.94	0.96	0.96	1.06%	3,571,400
Oct 2, 2026	0.96	0.96	0.95	0.95	0.95	-1.05%	1,258,200
Oct 1, 2026	0.97	0.97	0.96	0.96	0.96	-1.04%	1,738,100
Sep 30, 2026	0.97	0.98	0.96	0.97	0.97	-0.52%	1,863,100
Sep 29, 2026	0.96	0.99	0.96	0.97	0.97	1.04%	2,323,200
Sep 28, 2026	0.97	0.97	0.96	0.96	0.96	-	1,316,400
Sep 25, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	504,400
Sep 24, 2026	0.97	0.98	0.96	0.97	0.97	-	1,806,500
Sep 23, 2026	0.97	0.98	0.97	0.97	0.97	-	2,640,800
Sep 22, 2026	0.95	0.98	0.95	0.97	0.97	2.65%	2,073,600
Sep 21, 2026	0.97	0.97	0.94	0.95	0.95	-3.08%	3,676,700
Sep 18, 2026	0.98	0.98	0.96	0.98	0.98	-0.51%	3,647,300
Sep 17, 2026	1.00	1.00	0.96	0.98	0.98	-1.51%	13,844,000
Sep 15, 2026	1.03	1.04	1.00	1.00	1.00	-4.33%	5,732,400
Sep 14, 2026	1.03	1.05	1.02	1.04	1.04	1.96%	4,269,600
Sep 11, 2026	1.05	1.06	1.03	1.04	1.02	-0.95%	8,586,900
Sep 10, 2026	1.05	1.06	1.03	1.05	1.03	-0.94%	5,415,000
Sep 9, 2026	1.05	1.07	1.04	1.06	1.04	0.95%	4,082,400
Sep 8, 2026	1.03	1.06	1.03	1.05	1.03	1.94%	3,189,900
Sep 7, 2026	1.05	1.06	1.03	1.03	1.01	-1.90%	4,499,500
Sep 4, 2026	1.06	1.07	1.04	1.05	1.03	-0.94%	4,724,500
Sep 3, 2026	1.05	1.07	1.04	1.06	1.04	1.92%	4,318,000
Sep 2, 2026	1.02	1.05	1.02	1.04	1.02	2.97%	7,341,900
Sep 1, 2026	1.07	1.07	1.01	1.01	0.99	-8.18%	11,041,800
Aug 28, 2026	1.10	1.10	1.09	1.10	1.08	-	2,554,900
Aug 27, 2026	1.09	1.11	1.09	1.10	1.08	0.92%	3,886,100
Aug 26, 2026	1.10	1.11	1.08	1.09	1.07	-0.91%	4,705,700
Aug 24, 2026	1.10	1.12	1.09	1.10	1.08	-	8,542,000
Aug 21, 2026	1.08	1.10	1.07	1.10	1.08	1.85%	5,839,100
Aug 20, 2026	1.09	1.09	1.07	1.08	1.06	-	1,926,900
Aug 19, 2026	1.09	1.10	1.07	1.08	1.06	-0.92%	2,184,100