Skip to main content
logo
Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.9950
-0.0450 (-4.33%)
At close: Sep 15, 2026

KLSE:JTIASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20261.031.051.021.041.041.96%4,269,600
Sep 11, 20261.051.061.031.041.02-0.95%8,586,900
Sep 10, 20261.051.061.031.051.03-0.94%5,415,000
Sep 9, 20261.051.071.041.061.040.95%4,082,400
Sep 8, 20261.031.061.031.051.031.94%3,189,900
Sep 7, 20261.051.061.031.031.01-1.90%4,499,500
Sep 4, 20261.061.071.041.051.03-0.94%4,724,500
Sep 3, 20261.051.071.041.061.041.92%4,318,000
Sep 2, 20261.021.051.021.041.022.97%7,341,900
Sep 1, 20261.071.071.011.010.99-8.18%11,041,800
Aug 28, 20261.101.101.091.101.08-2,554,900
Aug 27, 20261.091.111.091.101.080.92%3,886,100
Aug 26, 20261.101.111.081.091.07-0.91%4,705,700
Aug 24, 20261.101.121.091.101.08-8,542,000
Aug 21, 20261.081.101.071.101.081.85%5,839,100
Aug 20, 20261.091.091.071.081.06-1,926,900
Aug 19, 20261.091.101.071.081.06-0.92%2,184,100
Aug 18, 20261.081.101.071.091.070.93%3,261,900
Aug 17, 20261.071.091.071.081.060.93%4,406,800
Aug 14, 20261.081.081.061.071.05-0.93%1,850,100
Aug 13, 20261.091.091.071.081.06-0.92%5,412,900
Aug 12, 20261.111.111.081.091.07-1.80%2,788,900
Aug 11, 20261.101.121.101.111.091.83%2,695,400
Aug 10, 20261.071.091.071.091.071.87%1,031,500
Aug 7, 20261.071.091.061.071.05-2,695,500
Aug 6, 20261.081.091.071.071.05-0.93%1,088,500
Aug 5, 20261.091.101.081.081.06-0.92%890,400
Aug 4, 20261.111.121.091.091.07-2.68%2,049,000
Aug 3, 20261.121.121.111.121.10-289,400
Jul 31, 20261.121.131.111.121.10-0.88%596,100
Jul 30, 20261.121.141.111.131.11-866,300
Jul 29, 20261.121.131.111.131.110.89%472,700
Jul 28, 20261.121.131.111.121.10-1,365,300
Jul 27, 20261.111.131.101.121.100.90%1,203,400
Jul 24, 20261.091.111.091.111.091.83%976,500
Jul 23, 20261.101.101.091.091.07-351,000
Jul 22, 20261.101.111.091.091.07-0.91%725,100
Jul 21, 20261.121.121.101.101.08-1.79%1,634,300
Jul 20, 20261.091.131.091.121.102.75%2,307,200
Jul 17, 20261.091.101.081.091.07-1,233,300
Jul 16, 20261.101.101.081.091.07-0.91%1,373,100
Jul 15, 20261.101.111.091.101.08-2,182,700
Jul 14, 20261.101.111.091.101.080.92%3,170,100
Jul 13, 20261.091.101.081.091.07-1,910,700
Jul 10, 20261.091.101.081.091.070.93%416,700
Jul 9, 20261.091.111.081.081.06-1,537,000
Jul 8, 20261.081.091.061.081.060.93%2,646,400
Jul 7, 20261.061.081.051.071.050.94%1,106,700
Jul 6, 20261.061.061.041.061.04-1,093,100
Jul 3, 20261.041.061.041.061.041.92%1,096,900