Skip to main content
Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.040
0.00 (0.00%)
At close: Dec 4, 2025

KLSE:JTIASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.071.031.051.050.96%4,702,700
Dec 4, 20251.051.051.041.041.04-3,982,400
Dec 3, 20251.061.061.031.041.04-1.89%5,247,600
Dec 2, 20251.081.081.051.061.06-3,433,600
Dec 1, 20251.051.061.031.061.06-3,675,900
Nov 28, 20251.081.081.021.061.06-0.93%12,559,200
Nov 27, 20251.151.161.071.071.07-6.96%8,106,900
Nov 26, 20251.161.171.141.151.15-1.71%2,424,000
Nov 25, 20251.141.181.141.171.172.63%1,971,800
Nov 24, 20251.171.171.131.141.14-2.56%4,459,300
Nov 21, 20251.151.181.131.171.171.74%4,551,900
Nov 20, 20251.111.171.111.151.153.60%8,105,300
Nov 19, 20251.121.131.101.111.11-0.89%3,304,400
Nov 18, 20251.091.131.091.121.122.75%5,866,000
Nov 17, 20251.081.101.071.091.090.93%4,171,000
Nov 14, 20251.081.101.071.081.08-0.92%4,741,500
Nov 13, 20251.091.101.081.091.09-5,859,000
Nov 12, 20251.101.101.081.091.09-0.91%4,907,300
Nov 11, 20251.101.121.081.101.10-6,964,300
Nov 10, 20251.101.111.091.101.10-3,525,100
Nov 7, 20251.111.111.091.101.10-1.79%2,581,800
Nov 6, 20251.111.131.101.121.120.90%2,771,900
Nov 5, 20251.121.141.101.111.11-0.89%4,048,300
Nov 4, 20251.141.141.111.121.12-1.75%3,607,100
Nov 3, 20251.161.161.141.141.14-0.87%1,768,400
Oct 31, 20251.141.161.141.151.150.88%2,577,500
Oct 30, 20251.151.151.131.141.14-0.87%3,739,700
Oct 29, 20251.151.161.141.151.15-2,322,500
Oct 28, 20251.161.161.141.151.15-2,024,900
Oct 27, 20251.161.191.151.151.15-0.86%5,117,400
Oct 24, 20251.161.171.151.161.16-3,236,800
Oct 23, 20251.171.171.141.161.16-2,738,300
Oct 22, 20251.161.181.161.161.16-1,149,500
Oct 21, 20251.181.201.151.161.16-1.69%2,577,800
Oct 17, 20251.201.211.161.181.18-1.67%2,294,700
Oct 16, 20251.191.211.191.201.200.84%984,600
Oct 15, 20251.191.211.181.191.19-2,019,400
Oct 14, 20251.201.221.181.191.19-0.83%2,100,300
Oct 13, 20251.221.221.191.201.20-2.44%2,531,200
Oct 10, 20251.241.251.221.231.23-0.81%1,199,900
Oct 9, 20251.201.251.191.241.243.33%3,596,700
Oct 8, 20251.211.211.181.201.20-0.83%1,390,300
Oct 7, 20251.211.211.191.211.21-1,170,200
Oct 6, 20251.221.231.211.211.21-1,076,900
Oct 3, 20251.201.221.201.211.210.83%991,800
Oct 2, 20251.201.221.201.201.20-0.83%907,300
Oct 1, 20251.191.221.191.211.210.83%1,079,000
Sep 30, 20251.201.211.191.201.20-1,512,700
Sep 29, 20251.201.211.181.201.200.84%2,416,800
Sep 26, 20251.181.211.171.191.191.71%3,785,700
Sep 25, 20251.151.181.151.171.171.74%1,997,700
Sep 24, 20251.141.171.131.151.151.77%2,057,100
Sep 23, 20251.131.151.131.131.13-1,431,700
Sep 22, 20251.141.151.131.131.13-1.74%1,479,300
Sep 19, 20251.141.151.131.151.151.77%988,200
Sep 18, 20251.151.161.131.131.13-4.24%1,886,300
Sep 17, 20251.171.201.171.181.150.85%2,342,100
Sep 12, 20251.161.181.161.171.140.86%1,780,300
Sep 11, 20251.161.181.161.161.13-1,697,300
Sep 10, 20251.141.171.141.161.131.75%2,560,600
Sep 9, 20251.151.151.131.141.11-0.87%2,126,200
Sep 8, 20251.151.171.141.151.12-2,231,600
Sep 4, 20251.141.161.141.151.120.88%2,089,300
Sep 3, 20251.141.161.131.141.11-3,067,800
Sep 2, 20251.151.161.131.141.11-0.87%4,375,100
Aug 29, 20251.181.191.131.151.12-7.26%9,051,300
Aug 28, 20251.251.251.231.241.20-0.80%2,163,400
Aug 27, 20251.221.251.221.251.212.46%1,437,500
Aug 26, 20251.261.261.221.221.18-3.94%2,880,800
Aug 25, 20251.271.281.251.271.23-1,612,400
Aug 22, 20251.261.281.261.271.230.79%2,100,400
Aug 21, 20251.251.281.241.261.220.80%1,354,700
Aug 20, 20251.261.271.231.251.21-1.57%2,209,900
Aug 19, 20251.271.281.261.271.23-0.78%1,083,400
Aug 18, 20251.271.281.271.281.240.79%1,061,600
Aug 15, 20251.271.281.251.271.23-0.78%1,123,000
Aug 14, 20251.281.291.261.281.24-1,085,800
Aug 13, 20251.271.291.261.281.240.79%1,549,000
Aug 12, 20251.261.271.251.271.230.79%1,297,100
Aug 11, 20251.261.291.261.261.22-2,589,500
Aug 8, 20251.251.271.241.261.220.80%2,137,600
Aug 7, 20251.221.251.211.251.212.46%1,983,000
Aug 6, 20251.211.231.201.221.18-989,100
Aug 5, 20251.211.221.201.221.180.83%1,162,400
Aug 4, 20251.191.221.191.211.170.83%1,245,100
Aug 1, 20251.211.211.181.201.16-0.83%2,737,200
Jul 31, 20251.221.231.201.211.17-0.82%781,100
Jul 30, 20251.221.221.181.221.18-1,404,900
Jul 29, 20251.201.221.191.221.182.52%589,800
Jul 28, 20251.241.241.191.191.15-4.03%1,240,200
Jul 25, 20251.241.251.221.241.20-0.80%1,300,400
Jul 24, 20251.231.251.231.251.210.81%2,191,800
Jul 23, 20251.241.251.221.241.20-3,034,500
Jul 22, 20251.231.241.231.241.200.81%757,500
Jul 21, 20251.221.241.211.231.19-1,773,400
Jul 18, 20251.221.241.211.231.191.65%1,603,100
Jul 17, 20251.221.221.191.211.17-0.82%1,480,600
Jul 16, 20251.211.221.191.221.180.83%1,989,600
Jul 15, 20251.201.211.171.211.170.83%2,337,300
Jul 14, 20251.181.201.181.201.161.69%1,851,400