Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia
· Delayed Price · Currency is MYR 1.190
+0.020 (1.71%)
At close: Sep 26, 2025
KLSE:JTIASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 3,785,700 |
| Sep 25, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 1,997,700 |
| Sep 24, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 2,057,100 |
| Sep 23, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 1,431,700 |
| Sep 22, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,479,300 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 988,200 |
| Sep 18, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -4.24% | 1,886,300 |
| Sep 17, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.15 | 0.85% | 2,342,100 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.14 | 0.86% | 1,780,300 |
| Sep 11, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.13 | - | 1,697,300 |
| Sep 10, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.13 | 1.75% | 2,560,600 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.11 | -0.87% | 2,126,200 |
| Sep 8, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.12 | - | 2,231,600 |
| Sep 4, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.12 | 0.88% | 2,089,300 |
| Sep 3, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.11 | - | 3,067,800 |
| Sep 2, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.11 | -0.87% | 4,375,100 |
| Aug 29, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.12 | -7.26% | 9,051,300 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.20 | -0.80% | 2,163,400 |
| Aug 27, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.21 | 2.46% | 1,437,500 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.18 | -3.94% | 2,880,800 |
| Aug 25, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.23 | - | 1,612,400 |
| Aug 22, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.23 | 0.79% | 2,100,400 |
| Aug 21, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.22 | 0.80% | 1,354,700 |
| Aug 20, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.21 | -1.57% | 2,209,900 |
| Aug 19, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | -0.78% | 1,083,400 |
| Aug 18, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.24 | 0.79% | 1,061,600 |
| Aug 15, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.23 | -0.78% | 1,123,000 |
| Aug 14, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.24 | - | 1,085,800 |
| Aug 13, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.24 | 0.79% | 1,549,000 |
| Aug 12, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.23 | 0.79% | 1,297,100 |
| Aug 11, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.22 | - | 2,589,500 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.22 | 0.80% | 2,137,600 |
| Aug 7, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.21 | 2.46% | 1,983,000 |
| Aug 6, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.18 | - | 989,100 |
| Aug 5, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.18 | 0.83% | 1,162,400 |
| Aug 4, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.17 | 0.83% | 1,245,100 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.16 | -0.83% | 2,737,200 |
| Jul 31, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.17 | -0.82% | 781,100 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.18 | - | 1,404,900 |
| Jul 29, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.18 | 2.52% | 589,800 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.16 | -4.03% | 1,240,200 |
| Jul 25, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.20 | -0.80% | 1,300,400 |
| Jul 24, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.21 | 0.81% | 2,191,800 |
| Jul 23, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.20 | - | 3,034,500 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | 0.81% | 757,500 |
| Jul 21, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.19 | - | 1,773,400 |
| Jul 18, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.19 | 1.65% | 1,603,100 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.17 | -0.82% | 1,480,600 |
| Jul 16, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.18 | 0.83% | 1,989,600 |
| Jul 15, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.17 | 0.83% | 2,337,300 |