Titijaya Land Berhad (KLSE:TITIJYA)
Malaysia
· Delayed Price · Currency is MYR 0.2400
+0.0050 (2.13%)
At close: Dec 4, 2025
Titijaya Land Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 35,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 15,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 140,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 80,700 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 130,800 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,500 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 30,000 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 105,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 98,000 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,100 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 11,500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 56,000 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 36,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 130,500 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 32,000 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,100 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 188,900 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 60,200 |
| Oct 31, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 2,514,800 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 12,000 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Oct 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 248,300 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 215,600 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 44,600 |
| Oct 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 403,400 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 31,400 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,000 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 80,000 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 314,500 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 53,000 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 35,000 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 905,000 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 75,000 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 192,500 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 139,600 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 34,400 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 192,800 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 648,400 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 219,400 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,000 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 2,000 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 21,000 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 740,000 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 20,500 |