Skip to main content
Jati Tinggi Group Berhad (KLSE:JTGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.605
-0.020 (-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
Sep 25, 20250.640.660.640.650.650.78%2,071,700
Sep 24, 20250.630.660.620.640.642.40%3,731,400
Sep 23, 20250.630.640.620.630.63-2,629,000
Sep 22, 20250.630.640.620.630.63-1,173,400
Sep 19, 20250.650.650.620.630.63-2.34%1,062,400
Sep 18, 20250.620.640.610.640.644.07%2,870,800
Sep 17, 20250.640.640.620.620.62-2.38%2,195,900
Sep 12, 20250.640.650.630.630.63-1.56%1,938,600
Sep 11, 20250.660.660.640.640.64-3.03%3,733,600
Sep 10, 20250.630.660.620.660.665.60%5,768,700
Sep 9, 20250.610.630.610.630.634.17%2,401,000
Sep 8, 20250.610.620.600.600.60-1.64%937,200
Sep 4, 20250.610.630.600.610.61-3,308,200
Sep 3, 20250.610.620.600.610.61-1,045,800
Sep 2, 20250.610.620.600.610.61-0.81%1,182,000
Aug 29, 20250.610.620.600.620.62-1,917,200
Aug 28, 20250.610.620.590.620.620.82%2,071,000
Aug 27, 20250.600.620.600.610.611.67%2,687,200
Aug 26, 20250.620.620.600.600.60-3.23%2,546,900
Aug 25, 20250.600.630.590.620.624.20%5,025,400
Aug 22, 20250.590.600.590.600.600.85%891,200
Aug 21, 20250.590.610.580.590.59-2,056,700
Aug 20, 20250.600.600.580.590.59-1.67%2,500,500
Aug 19, 20250.620.620.600.600.60-2.44%2,238,800
Aug 18, 20250.600.620.570.620.623.36%5,019,600
Aug 15, 20250.590.600.580.600.600.85%1,630,900
Aug 14, 20250.570.600.570.590.593.51%2,512,400
Aug 13, 20250.580.590.570.570.57-0.87%1,568,000
Aug 12, 20250.580.600.550.580.58-0.86%4,610,900
Aug 11, 20250.600.600.580.580.58-2.52%916,500
Aug 8, 20250.590.620.570.600.601.71%8,558,400
Aug 7, 20250.530.590.530.590.5910.38%10,057,000
Aug 6, 20250.540.540.520.530.53-1.85%1,598,700
Aug 5, 20250.520.550.520.540.543.85%3,000,500
Aug 4, 20250.510.530.510.520.521.96%1,375,900
Aug 1, 20250.530.530.510.510.51-1.92%1,616,200
Jul 31, 20250.490.530.490.520.5210.64%9,285,500
Jul 30, 20250.470.490.470.470.472.17%1,166,900
Jul 29, 20250.460.470.460.460.46-2.13%453,100
Jul 28, 20250.480.490.460.470.47-2.08%1,150,900
Jul 25, 20250.480.490.480.480.48-1.03%1,032,900
Jul 24, 20250.490.490.480.490.49-721,800
Jul 23, 20250.470.490.470.490.494.30%3,030,600
Jul 22, 20250.470.480.460.470.47-1.06%832,500
Jul 21, 20250.470.470.460.470.471.08%886,300
Jul 18, 20250.490.490.470.470.47-3.12%1,561,600
Jul 17, 20250.470.500.460.480.483.23%2,422,300
Jul 16, 20250.470.470.460.470.47-1,193,000
Jul 15, 20250.460.480.450.470.472.20%2,923,800
Jul 14, 20250.460.460.450.460.46-1,184,600