Skip to main content
logo
Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
+0.030 (2.75%)
At close: Jul 20, 2026

KLSE:JTIASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20261.051.071.041.061.060.95%1,703,800
Jun 3, 20261.061.071.021.051.05-2.78%8,474,300
May 29, 20261.091.091.071.081.08-0.92%1,595,300
May 28, 20261.101.101.071.091.090.93%1,968,800
May 26, 20261.091.101.081.081.08-1,940,000
May 25, 20261.091.111.081.081.08-1.82%1,953,300
May 22, 20261.101.101.091.101.10-2,339,200
May 21, 20261.111.111.091.101.10-0.90%1,055,900
May 20, 20261.101.121.091.111.110.91%896,800
May 19, 20261.101.111.091.101.100.92%1,201,400
May 18, 20261.111.111.091.091.09-1.80%2,972,500
May 15, 20261.131.131.101.111.11-0.89%1,573,100
May 14, 20261.111.131.111.121.120.90%752,500
May 13, 20261.111.131.111.111.11-0.89%1,278,000
May 12, 20261.141.141.111.121.12-1.75%3,201,600
May 11, 20261.131.141.121.141.140.88%1,056,500
May 8, 20261.141.151.121.131.13-0.88%2,064,500
May 7, 20261.141.151.131.141.14-1,417,100
May 6, 20261.171.181.131.141.14-1.72%6,342,700