Skip to main content
Jati Tinggi Group Berhad (KLSE:JTGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6050
-0.0200 (-3.20%)
At close: Dec 5, 2025

Jati Tinggi Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.630.610.610.61-3.20%690,200
Dec 4, 20250.610.640.610.630.630.81%587,700
Dec 3, 20250.610.630.590.620.623.33%1,823,700
Dec 2, 20250.660.670.590.600.60-9.77%1,282,500
Dec 1, 20250.680.680.660.670.67-2.21%1,013,700
Nov 28, 20250.700.700.680.680.68-2.16%851,100
Nov 27, 20250.710.710.700.700.70-1.42%590,900
Nov 26, 20250.710.710.680.710.71-1,358,600
Nov 25, 20250.670.710.670.710.715.22%2,792,500
Nov 24, 20250.680.690.660.670.67-0.74%1,652,400
Nov 21, 20250.680.680.660.680.68-1.46%1,698,100
Nov 20, 20250.670.690.670.690.692.24%392,000
Nov 19, 20250.670.680.660.670.67-702,100
Nov 18, 20250.680.680.660.670.67-1.47%839,100
Nov 17, 20250.660.680.660.680.682.26%977,900
Nov 14, 20250.670.670.660.670.67-2.21%525,300
Nov 13, 20250.680.690.670.680.681.49%635,500
Nov 12, 20250.690.690.670.670.67-2.90%933,800
Nov 11, 20250.690.700.670.690.69-903,900
Nov 10, 20250.690.710.680.690.690.73%1,271,800
Nov 7, 20250.660.690.660.690.693.79%1,436,300
Nov 6, 20250.670.670.660.660.66-2.94%528,800
Nov 5, 20250.660.690.660.680.682.26%801,400
Nov 4, 20250.700.710.660.670.67-5.00%2,502,300
Nov 3, 20250.700.710.690.700.70-1,507,900
Oct 31, 20250.700.710.690.700.700.72%925,300
Oct 30, 20250.690.720.690.700.702.21%3,334,600
Oct 29, 20250.660.700.660.680.683.03%1,364,800
Oct 28, 20250.700.710.660.660.66-5.71%3,332,500
Oct 27, 20250.720.730.700.700.70-2.78%1,513,100
Oct 24, 20250.730.740.720.720.72-1.37%3,245,000
Oct 23, 20250.720.740.720.730.731.39%1,732,300
Oct 22, 20250.700.730.680.720.722.86%1,575,700
Oct 21, 20250.690.710.680.700.702.94%1,190,900
Oct 17, 20250.720.720.670.680.68-4.90%3,442,700
Oct 16, 20250.720.730.710.720.72-0.69%1,476,600
Oct 15, 20250.700.730.700.720.723.60%1,160,600
Oct 14, 20250.720.740.690.700.70-2.80%3,612,200
Oct 13, 20250.710.720.690.720.72-1.38%4,706,500
Oct 10, 20250.720.730.710.730.732.11%2,176,200
Oct 9, 20250.740.750.710.710.71-3.40%2,999,600
Oct 8, 20250.750.770.720.740.74-1.34%5,575,200
Oct 7, 20250.660.760.650.750.7512.88%17,901,500
Oct 6, 20250.660.680.610.660.66-6,316,100
Oct 3, 20250.680.690.660.660.66-2.94%1,521,400
Oct 2, 20250.670.690.670.680.681.49%1,976,800
Oct 1, 20250.680.680.660.670.67-0.74%2,413,000
Sep 30, 20250.640.680.640.680.686.30%7,071,000
Sep 29, 20250.630.640.630.640.640.79%1,607,800
Sep 26, 20250.640.650.630.630.63-2.33%2,032,100