Jati Tinggi Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	380,400
Apr 27, 2026	0.56	0.57	0.55	0.56	0.56	-	646,600
Apr 24, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	362,300
Apr 23, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	612,900
Apr 22, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	617,500
Apr 21, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	1,257,500
Apr 20, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	789,800
Apr 17, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	357,200
Apr 16, 2026	0.56	0.56	0.55	0.55	0.55	-1.80%	1,114,200
Apr 15, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	603,200
Apr 14, 2026	0.53	0.56	0.53	0.56	0.56	6.67%	1,528,500
Apr 13, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	310,900
Apr 10, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	1,250,900
Apr 9, 2026	0.56	0.57	0.54	0.54	0.54	-2.70%	183,900
Apr 8, 2026	0.54	0.57	0.54	0.56	0.56	4.72%	869,400
Apr 7, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	273,500
Apr 6, 2026	0.54	0.54	0.52	0.52	0.52	-4.59%	910,100
Apr 3, 2026	0.55	0.56	0.54	0.55	0.55	-	646,100
Apr 2, 2026	0.59	0.59	0.54	0.55	0.55	-5.22%	1,150,800
Apr 1, 2026	0.57	0.58	0.56	0.58	0.58	1.77%	305,500
Mar 31, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	111,800
Mar 30, 2026	0.58	0.60	0.56	0.56	0.56	-4.27%	891,600
Mar 27, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	216,200
Mar 26, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	115,100
Mar 25, 2026	0.59	0.59	0.57	0.57	0.57	-	174,500
Mar 24, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	204,900
Mar 19, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	8,400
Mar 18, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	180,000
Mar 17, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	136,100
Mar 16, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	324,200
Mar 13, 2026	0.61	0.62	0.58	0.59	0.59	-2.48%	148,400
Mar 12, 2026	0.63	0.63	0.61	0.61	0.61	-2.42%	127,100
Mar 11, 2026	0.63	0.63	0.61	0.62	0.62	0.81%	185,000
Mar 10, 2026	0.57	0.62	0.57	0.62	0.62	9.82%	1,048,000
Mar 9, 2026	0.58	0.58	0.55	0.56	0.56	-5.08%	312,300
Mar 6, 2026	0.58	0.59	0.58	0.59	0.59	2.61%	210,600
Mar 5, 2026	0.60	0.60	0.58	0.58	0.58	-1.71%	695,900
Mar 4, 2026	0.57	0.59	0.56	0.59	0.59	-1.68%	404,700
Mar 3, 2026	0.59	0.60	0.59	0.60	0.60	-	257,500
Mar 2, 2026	0.57	0.60	0.56	0.60	0.60	2.59%	658,100
Feb 27, 2026	0.58	0.59	0.57	0.58	0.58	-0.85%	308,500
Feb 26, 2026	0.61	0.61	0.59	0.59	0.59	-1.68%	342,000
Feb 25, 2026	0.59	0.61	0.58	0.60	0.60	1.71%	219,100
Feb 24, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	133,900
Feb 23, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	87,300
Feb 20, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	153,500
Feb 19, 2026	0.56	0.61	0.56	0.59	0.59	5.41%	481,300
Feb 16, 2026	0.56	0.57	0.55	0.56	0.56	-	156,100
Feb 13, 2026	0.58	0.58	0.56	0.56	0.56	-5.13%	386,600
Feb 12, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	116,500
Feb 11, 2026	0.58	0.60	0.57	0.58	0.58	-1.71%	398,300
Feb 10, 2026	0.61	0.62	0.58	0.59	0.59	-4.10%	651,400
Feb 9, 2026	0.58	0.61	0.57	0.61	0.61	6.09%	637,300
Feb 6, 2026	0.56	0.59	0.54	0.58	0.58	4.55%	383,700
Feb 5, 2026	0.54	0.56	0.54	0.55	0.55	2.80%	823,200
Feb 4, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	1,198,000
Feb 3, 2026	0.58	0.58	0.55	0.56	0.56	-4.31%	503,500
Jan 30, 2026	0.62	0.62	0.55	0.58	0.58	-5.69%	2,227,700
Jan 29, 2026	0.68	0.69	0.61	0.62	0.62	-8.21%	2,150,400
Jan 28, 2026	0.68	0.69	0.67	0.67	0.67	-0.74%	547,300
Jan 27, 2026	0.68	0.68	0.67	0.68	0.68	-	254,900
Jan 26, 2026	0.67	0.68	0.65	0.68	0.68	1.50%	292,500
Jan 23, 2026	0.68	0.68	0.67	0.67	0.67	-2.21%	233,700
Jan 22, 2026	0.68	0.68	0.67	0.68	0.68	-	217,700
Jan 21, 2026	0.67	0.70	0.67	0.68	0.68	2.26%	364,100
Jan 20, 2026	0.68	0.68	0.67	0.67	0.67	-2.92%	386,100
Jan 19, 2026	0.70	0.71	0.67	0.69	0.69	-2.14%	514,300
Jan 16, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	193,800
Jan 15, 2026	0.72	0.72	0.69	0.69	0.69	-3.50%	404,700
Jan 14, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	343,300
Jan 13, 2026	0.73	0.73	0.70	0.71	0.71	-3.42%	575,000
Jan 12, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	592,600
Jan 9, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	479,700
Jan 8, 2026	0.72	0.74	0.71	0.73	0.73	2.10%	897,600
Jan 7, 2026	0.72	0.75	0.72	0.72	0.72	-0.69%	1,951,300
Jan 6, 2026	0.72	0.73	0.71	0.72	0.72	0.70%	1,423,800
Jan 5, 2026	0.68	0.72	0.66	0.72	0.72	5.93%	2,228,800
Jan 2, 2026	0.65	0.68	0.65	0.68	0.68	4.65%	160,600
Dec 31, 2025	0.67	0.68	0.65	0.65	0.65	-3.73%	340,900
Dec 30, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	185,600
Dec 29, 2025	0.66	0.68	0.66	0.68	0.68	3.05%	482,100
Dec 26, 2025	0.66	0.67	0.66	0.66	0.66	-1.50%	93,000
Dec 24, 2025	0.68	0.68	0.66	0.67	0.67	-1.48%	407,200
Dec 23, 2025	0.67	0.68	0.67	0.68	0.68	1.50%	316,300
Dec 22, 2025	0.67	0.68	0.66	0.67	0.67	1.53%	455,100
Dec 19, 2025	0.63	0.67	0.63	0.66	0.66	4.80%	909,800
Dec 18, 2025	0.62	0.63	0.62	0.63	0.63	3.31%	337,200
Dec 17, 2025	0.61	0.62	0.60	0.61	0.61	0.83%	250,900
Dec 16, 2025	0.62	0.62	0.60	0.60	0.60	-2.44%	1,339,200
Dec 15, 2025	0.64	0.64	0.62	0.62	0.62	-3.15%	75,500
Dec 12, 2025	0.63	0.65	0.62	0.64	0.64	1.60%	433,000
Dec 11, 2025	0.62	0.63	0.60	0.63	0.63	0.81%	152,600
Dec 10, 2025	0.62	0.63	0.62	0.62	0.62	1.64%	401,900
Dec 9, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	721,700
Dec 8, 2025	0.61	0.62	0.60	0.61	0.61	-	342,300
Dec 5, 2025	0.62	0.63	0.61	0.61	0.61	-3.20%	690,200
Dec 4, 2025	0.61	0.64	0.61	0.63	0.63	0.81%	587,700
Dec 3, 2025	0.61	0.63	0.59	0.62	0.62	3.33%	1,823,700
Dec 2, 2025	0.66	0.67	0.59	0.60	0.60	-9.77%	1,282,500
Dec 1, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	1,013,700