Skip to main content
Jaya Tiasa Holdings Berhad (KLSE:JTIASA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.160
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:JTIASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.171.181.161.161.16-0.85%1,070,200
Apr 24, 20261.161.171.151.171.170.86%1,762,400
Apr 23, 20261.181.191.161.161.16-0.85%1,524,300
Apr 22, 20261.161.181.151.171.171.74%2,040,600
Apr 21, 20261.151.161.131.151.15-2,328,900
Apr 20, 20261.161.171.131.151.15-0.86%2,619,400
Apr 17, 20261.171.171.151.161.16-947,600
Apr 16, 20261.161.171.151.161.16-1,104,100
Apr 15, 20261.181.181.161.161.16-2.52%1,428,800
Apr 14, 20261.191.201.171.191.19-2,234,800
Apr 13, 20261.201.201.181.191.190.85%1,517,600
Apr 10, 20261.191.201.181.181.18-1,369,200
Apr 9, 20261.161.201.151.181.182.61%2,903,600
Apr 8, 20261.161.161.131.151.15-2.54%4,294,500
Apr 7, 20261.201.211.171.181.18-0.84%1,120,300
Apr 6, 20261.211.221.161.191.19-0.83%4,715,800
Apr 3, 20261.221.251.191.201.20-1.64%7,743,500
Apr 2, 20261.181.251.181.221.222.52%9,408,100
Apr 1, 20261.221.231.171.191.19-1.65%5,832,100
Mar 31, 20261.211.271.211.211.210.83%9,897,800
Mar 30, 20261.171.221.171.201.203.45%10,184,300
Mar 27, 20261.181.181.161.161.16-0.85%3,849,500
Mar 26, 20261.151.181.151.171.172.63%4,742,500
Mar 25, 20261.161.161.131.141.14-0.87%2,033,500
Mar 24, 20261.181.181.151.151.15-0.86%1,472,100
Mar 19, 20261.171.181.151.161.16-2,691,400
Mar 18, 20261.181.191.151.161.16-0.85%2,930,300
Mar 17, 20261.141.181.121.171.173.54%6,070,800
Mar 16, 20261.131.151.121.131.13-3,771,500
Mar 13, 20261.091.141.091.131.134.63%7,287,900
Mar 12, 20261.081.101.071.081.08-1.82%5,307,100
Mar 11, 20261.111.121.101.101.07-0.90%4,278,500
Mar 10, 20261.101.111.081.111.080.91%3,063,400
Mar 9, 20261.091.151.091.101.071.85%18,082,800
Mar 6, 20261.071.081.051.081.050.93%4,004,600
Mar 5, 20261.081.081.061.071.04-2,717,300
Mar 4, 20261.081.091.061.071.04-0.93%1,834,200
Mar 3, 20261.101.101.071.081.05-0.92%2,447,500
Mar 2, 20261.111.111.081.091.06-1.80%2,532,400
Feb 27, 20261.101.111.091.111.080.91%1,621,300
Feb 26, 20261.121.121.101.101.07-2.65%4,910,000
Feb 25, 20261.141.141.121.131.10-0.88%1,712,100
Feb 24, 20261.141.141.121.141.110.88%1,792,300
Feb 23, 20261.121.141.121.131.101.80%3,167,600
Feb 20, 20261.101.121.091.111.080.91%1,760,700
Feb 19, 20261.061.101.061.101.073.77%1,885,400
Feb 16, 20261.091.091.051.061.03-2.75%4,961,500
Feb 13, 20261.091.111.081.091.06-2,518,700
Feb 12, 20261.091.101.081.091.06-1,062,200
Feb 11, 20261.101.101.071.091.06-1.80%3,947,000
Feb 10, 20261.091.111.081.111.081.83%2,150,800
Feb 9, 20261.111.111.081.091.06-1,187,100
Feb 6, 20261.111.121.081.091.06-1.80%2,400,800
Feb 5, 20261.071.131.061.111.084.72%5,700,300
Feb 4, 20261.061.071.051.061.030.95%3,630,600
Feb 3, 20261.051.061.041.051.02-3,134,700
Jan 30, 20261.051.061.041.051.02-1,681,000
Jan 29, 20261.061.061.041.051.02-4,703,700
Jan 28, 20261.061.061.041.051.02-0.94%3,766,000
Jan 27, 20261.061.071.051.061.030.95%3,904,800
Jan 26, 20261.061.071.051.051.02-0.94%3,115,300
Jan 23, 20261.051.071.051.061.030.95%5,495,000
Jan 22, 20261.051.061.041.051.020.96%5,276,600
Jan 21, 20261.041.051.031.041.01-1,700,800
Jan 20, 20261.041.051.041.041.01-3,264,200
Jan 19, 20261.051.051.041.041.01-583,100
Jan 16, 20261.051.051.041.041.01-3,523,500
Jan 15, 20261.071.071.041.041.01-1.89%4,506,100
Jan 14, 20261.051.071.051.061.030.95%5,137,400
Jan 13, 20261.051.061.041.051.02-4,006,800
Jan 12, 20261.061.061.041.051.02-0.94%5,200,100
Jan 9, 20261.051.061.041.061.030.95%4,681,400
Jan 8, 20261.041.051.041.051.020.96%1,455,100
Jan 7, 20261.051.051.041.041.01-0.95%596,600
Jan 6, 20261.061.061.041.051.02-0.94%1,658,500
Jan 5, 20261.051.061.041.061.031.92%3,422,200
Jan 2, 20261.051.051.041.041.01-0.95%837,400
Dec 31, 20251.061.061.041.051.02-1,686,200
Dec 30, 20251.061.061.041.051.02-0.94%2,036,000
Dec 29, 20251.081.081.051.061.03-1.85%1,063,700
Dec 26, 20251.081.081.061.081.05-351,300
Dec 24, 20251.071.081.061.081.050.93%519,300
Dec 23, 20251.071.081.061.071.04-1,326,500
Dec 22, 20251.061.071.051.071.040.94%1,669,000
Dec 19, 20251.061.071.041.061.03-3,041,500
Dec 18, 20251.051.061.041.061.031.92%3,579,400
Dec 17, 20251.071.081.041.041.01-2.80%3,385,100
Dec 16, 20251.051.081.051.071.041.90%2,190,300
Dec 15, 20251.051.061.041.051.02-2,895,200
Dec 12, 20251.051.061.041.051.02-4,086,600
Dec 11, 20251.071.071.041.051.02-1.87%1,460,600
Dec 10, 20251.061.071.051.071.040.94%1,241,600
Dec 9, 20251.041.071.031.061.032.91%2,526,500
Dec 8, 20251.061.061.031.031.00-1.90%2,848,000
Dec 5, 20251.051.071.031.051.020.96%4,702,700
Dec 4, 20251.051.051.041.041.01-3,982,400
Dec 3, 20251.061.061.031.041.01-1.89%5,247,600
Dec 2, 20251.081.081.051.061.03-3,433,600
Dec 1, 20251.051.061.031.061.03-3,675,900
Nov 28, 20251.081.081.021.061.03-0.93%12,559,200