Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia
· Delayed Price · Currency is MYR 1.040
0.00 (0.00%)
At close: Dec 4, 2025
KLSE:JTIASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 4,702,700 |
| Dec 4, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 3,982,400 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 5,247,600 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 3,433,600 |
| Dec 1, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | - | 3,675,900 |
| Nov 28, 2025 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 12,559,200 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -6.96% | 8,106,900 |
| Nov 26, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 2,424,000 |
| Nov 25, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 1,971,800 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 4,459,300 |
| Nov 21, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 4,551,900 |
| Nov 20, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 8,105,300 |
| Nov 19, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 3,304,400 |
| Nov 18, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 5,866,000 |
| Nov 17, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 4,171,000 |
| Nov 14, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 4,741,500 |
| Nov 13, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 5,859,000 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 4,907,300 |
| Nov 11, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 6,964,300 |
| Nov 10, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 3,525,100 |
| Nov 7, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.79% | 2,581,800 |
| Nov 6, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 2,771,900 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 4,048,300 |
| Nov 4, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 3,607,100 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 1,768,400 |
| Oct 31, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 2,577,500 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 3,739,700 |
| Oct 29, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,322,500 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,024,900 |
| Oct 27, 2025 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 5,117,400 |
| Oct 24, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 3,236,800 |
| Oct 23, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 2,738,300 |
| Oct 22, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,149,500 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 2,577,800 |
| Oct 17, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 2,294,700 |
| Oct 16, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 984,600 |
| Oct 15, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 2,019,400 |
| Oct 14, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 2,100,300 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 2,531,200 |
| Oct 10, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 1,199,900 |
| Oct 9, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 3,596,700 |
| Oct 8, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 1,390,300 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 1,170,200 |
| Oct 6, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 1,076,900 |
| Oct 3, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 991,800 |
| Oct 2, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 907,300 |
| Oct 1, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 1,079,000 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,512,700 |
| Sep 29, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,416,800 |
| Sep 26, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 3,785,700 |