Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia · Delayed Price · Currency is MYR 1.100
+0.010 (0.92%)
At close: May 19, 2026
KLSE:JTIASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 1,573,100 |
| May 14, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 752,500 |
| May 13, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 1,278,000 |
| May 12, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 3,201,600 |
| May 11, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,056,500 |
| May 8, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 2,064,500 |
| May 7, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,417,100 |
| May 6, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 6,342,700 |
| May 5, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 2,082,400 |
| May 4, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,886,800 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 3,541,800 |
| Apr 29, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 1,549,100 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 2,002,400 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,070,200 |
| Apr 24, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 1,762,400 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 1,524,300 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 2,040,600 |
| Apr 21, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,328,900 |
| Apr 20, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 2,619,400 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 947,600 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,104,100 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 1,428,800 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 2,234,800 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,517,600 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 1,369,200 |
| Apr 9, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 2,903,600 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -2.54% | 4,294,500 |
| Apr 7, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 1,120,300 |
| Apr 6, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 4,715,800 |
| Apr 3, 2026 | 1.22 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 7,743,500 |
| Apr 2, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 9,408,100 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 5,832,100 |
| Mar 31, 2026 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | 0.83% | 9,897,800 |
| Mar 30, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 10,184,300 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 3,849,500 |
| Mar 26, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 4,742,500 |
| Mar 25, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 2,033,500 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 1,472,100 |
| Mar 19, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 2,691,400 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 2,930,300 |
| Mar 17, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 6,070,800 |
| Mar 16, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 3,771,500 |
| Mar 13, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 4.63% | 7,287,900 |
| Mar 12, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 5,307,100 |
| Mar 11, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.07 | -0.90% | 4,278,500 |
| Mar 10, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.08 | 0.91% | 3,063,400 |
| Mar 9, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.07 | 1.85% | 18,082,800 |
| Mar 6, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.05 | 0.93% | 4,004,600 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.04 | - | 2,717,300 |
| Mar 4, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.04 | -0.93% | 1,834,200 |