Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia · Delayed Price · Currency is MYR 0.9250
-0.0050 (-0.54%)
At close: Oct 9, 2026
KLSE:JTIASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.07 | 0.93% | 3,261,900 |
| Aug 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.06 | 0.93% | 4,406,800 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.05 | -0.93% | 1,850,100 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.06 | -0.92% | 5,412,900 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.07 | -1.80% | 2,788,900 |
| Aug 11, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.09 | 1.83% | 2,695,400 |
| Aug 10, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.07 | 1.87% | 1,031,500 |
| Aug 7, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.05 | - | 2,695,500 |
| Aug 6, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.05 | -0.93% | 1,088,500 |
| Aug 5, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.06 | -0.92% | 890,400 |
| Aug 4, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.07 | -2.68% | 2,049,000 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.10 | - | 289,400 |
| Jul 31, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.10 | -0.88% | 596,100 |
| Jul 30, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.11 | - | 866,300 |
| Jul 29, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.11 | 0.89% | 472,700 |