Jati Tinggi Group Berhad (KLSE:JTGROUP)
Malaysia
· Delayed Price · Currency is MYR 0.6350
+0.0050 (0.79%)
At close: Sep 29, 2025
Jati Tinggi Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 1,607,800 |
| Sep 26, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -2.33% | 2,032,100 |
| Sep 25, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 2,071,700 |
| Sep 24, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 2.40% | 3,731,400 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 2,629,000 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,173,400 |
| Sep 19, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -2.34% | 1,062,400 |
| Sep 18, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 4.07% | 2,870,800 |
| Sep 17, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.38% | 2,195,900 |
| Sep 12, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,938,600 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 3,733,600 |
| Sep 10, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 5.60% | 5,768,700 |
| Sep 9, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.17% | 2,401,000 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 937,200 |
| Sep 4, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 3,308,200 |
| Sep 3, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,045,800 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.81% | 1,182,000 |
| Aug 29, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,917,200 |
| Aug 28, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 0.82% | 2,071,000 |
| Aug 27, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 2,687,200 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 2,546,900 |
| Aug 25, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 4.20% | 5,025,400 |
| Aug 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 891,200 |
| Aug 21, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | - | 2,056,700 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 2,500,500 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 2,238,800 |
| Aug 18, 2025 | 0.60 | 0.62 | 0.57 | 0.62 | 0.62 | 3.36% | 5,019,600 |
| Aug 15, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 0.85% | 1,630,900 |
| Aug 14, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 2,512,400 |
| Aug 13, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.87% | 1,568,000 |
| Aug 12, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | -0.86% | 4,610,900 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.52% | 916,500 |
| Aug 8, 2025 | 0.59 | 0.62 | 0.57 | 0.60 | 0.60 | 1.71% | 8,558,400 |
| Aug 7, 2025 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | 10.38% | 10,057,000 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,598,700 |
| Aug 5, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 3,000,500 |
| Aug 4, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 1,375,900 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 1,616,200 |
| Jul 31, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | 10.64% | 9,285,500 |
| Jul 30, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 2.17% | 1,166,900 |
| Jul 29, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 453,100 |
| Jul 28, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 1,150,900 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,032,900 |
| Jul 24, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 721,800 |
| Jul 23, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 3,030,600 |
| Jul 22, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 832,500 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 886,300 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 1,561,600 |
| Jul 17, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 3.23% | 2,422,300 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,193,000 |