Skip to main content
Jati Tinggi Group Berhad (KLSE:JTGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.590
+0.015 (2.61%)
At close: Mar 6, 2026

Jati Tinggi Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.600.600.580.580.58-1.71%695,900
Mar 4, 20260.570.590.560.590.59-1.68%404,700
Mar 3, 20260.590.600.590.600.60-257,500
Mar 2, 20260.570.600.560.600.602.59%658,100
Feb 27, 20260.580.590.570.580.58-0.85%308,500
Feb 26, 20260.610.610.590.590.59-1.68%342,000
Feb 25, 20260.590.610.580.600.601.71%219,100
Feb 24, 20260.580.590.580.590.590.86%133,900
Feb 23, 20260.590.590.580.580.58-1.69%87,300
Feb 20, 20260.590.600.590.590.590.85%153,500
Feb 19, 20260.560.610.560.590.595.41%481,300
Feb 16, 20260.560.570.550.560.56-156,100
Feb 13, 20260.580.580.560.560.56-5.13%386,600
Feb 12, 20260.580.590.570.590.591.74%116,500
Feb 11, 20260.580.600.570.580.58-1.71%398,300
Feb 10, 20260.610.620.580.590.59-4.10%651,400
Feb 9, 20260.580.610.570.610.616.09%637,300
Feb 6, 20260.560.590.540.580.584.55%383,700
Feb 5, 20260.540.560.540.550.552.80%823,200
Feb 4, 20260.560.560.530.540.54-3.60%1,198,000
Feb 3, 20260.580.580.550.560.56-4.31%503,500
Jan 30, 20260.620.620.550.580.58-5.69%2,227,700
Jan 29, 20260.680.690.610.620.62-8.21%2,150,400
Jan 28, 20260.680.690.670.670.67-0.74%547,300
Jan 27, 20260.680.680.670.680.68-254,900
Jan 26, 20260.670.680.650.680.681.50%292,500
Jan 23, 20260.680.680.670.670.67-2.21%233,700
Jan 22, 20260.680.680.670.680.68-217,700
Jan 21, 20260.670.700.670.680.682.26%364,100
Jan 20, 20260.680.680.670.670.67-2.92%386,100
Jan 19, 20260.700.710.670.690.69-2.14%514,300
Jan 16, 20260.700.700.690.700.701.45%193,800
Jan 15, 20260.720.720.690.690.69-3.50%404,700
Jan 14, 20260.710.720.710.720.721.42%343,300
Jan 13, 20260.730.730.700.710.71-3.42%575,000
Jan 12, 20260.740.750.730.730.73-0.68%592,600
Jan 9, 20260.740.740.730.740.740.68%479,700
Jan 8, 20260.720.740.710.730.732.10%897,600
Jan 7, 20260.720.750.720.720.72-0.69%1,951,300
Jan 6, 20260.720.730.710.720.720.70%1,423,800
Jan 5, 20260.680.720.660.720.725.93%2,228,800
Jan 2, 20260.650.680.650.680.684.65%160,600
Dec 31, 20250.670.680.650.650.65-3.73%340,900
Dec 30, 20250.680.680.670.670.67-0.74%185,600
Dec 29, 20250.660.680.660.680.683.05%482,100
Dec 26, 20250.660.670.660.660.66-1.50%93,000
Dec 24, 20250.680.680.660.670.67-1.48%407,200
Dec 23, 20250.670.680.670.680.681.50%316,300
Dec 22, 20250.670.680.660.670.671.53%455,100
Dec 19, 20250.630.670.630.660.664.80%909,800
Dec 18, 20250.620.630.620.630.633.31%337,200
Dec 17, 20250.610.620.600.610.610.83%250,900
Dec 16, 20250.620.620.600.600.60-2.44%1,339,200
Dec 15, 20250.640.640.620.620.62-3.15%75,500
Dec 12, 20250.630.650.620.640.641.60%433,000
Dec 11, 20250.620.630.600.630.630.81%152,600
Dec 10, 20250.620.630.620.620.621.64%401,900
Dec 9, 20250.610.620.610.610.610.83%721,700
Dec 8, 20250.610.620.600.610.61-342,300
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