Historical price from Aug 27, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (07/11/2024 to 20/11/2024) |
1.250 | 1.310 | 1.150 | 1.170 | 65,408,800 | 1.170 |
|
Previous 2 weeks (23/10/2024 to 06/11/2024) |
1.170 | 1.310 | 1.150 | 1.230 | 146,437,600 | 1.230 |
|
Previous 4 weeks (25/09/2024 to 22/10/2024) |
1.080 | 1.190 | 1.060 | 1.150 | 53,233,400 | 1.150 |
| Daily Historical Data | ||||||
| 20/11/2024 | 1.160 | 1.180 | 1.160 | 1.170 | 3,276,900 | 1.170 |
| 19/11/2024 | 1.190 | 1.200 | 1.170 | 1.180 | 2,396,100 | 1.180 |
| 18/11/2024 | 1.170 | 1.210 | 1.160 | 1.190 | 3,893,000 | 1.190 |
| 15/11/2024 | 1.190 | 1.190 | 1.150 | 1.170 | 8,622,300 | 1.170 |
| 14/11/2024 | 1.180 | 1.200 | 1.160 | 1.200 | 5,394,200 | 1.200 |
| 13/11/2024 | 1.260 | 1.260 | 1.170 | 1.180 | 14,574,000 | 1.180 |
| 12/11/2024 | 1.280 | 1.290 | 1.240 | 1.260 | 6,169,600 | 1.260 |
| 11/11/2024 | 1.280 | 1.310 | 1.260 | 1.270 | 9,916,000 | 1.270 |
| 08/11/2024 | 1.260 | 1.270 | 1.240 | 1.270 | 5,971,800 | 1.270 |
| 07/11/2024 | 1.250 | 1.260 | 1.230 | 1.260 | 5,194,900 | 1.260 |
| 06/11/2024 | 1.240 | 1.260 | 1.210 | 1.230 | 9,987,600 | 1.230 |
| 05/11/2024 | 1.270 | 1.280 | 1.230 | 1.240 | 5,302,700 | 1.240 |
| 04/11/2024 | 1.250 | 1.290 | 1.240 | 1.270 | 9,012,400 | 1.270 |
| 01/11/2024 | 1.220 | 1.280 | 1.220 | 1.250 | 9,323,000 | 1.250 |
| 30/10/2024 | 1.210 | 1.240 | 1.180 | 1.240 | 4,969,400 | 1.240 |
| 29/10/2024 | 1.170 | 1.210 | 1.150 | 1.210 | 4,931,700 | 1.210 |
| 28/10/2024 | 1.210 | 1.210 | 1.170 | 1.170 | 5,662,700 | 1.170 |
| 25/10/2024 | 1.230 | 1.260 | 1.210 | 1.220 | 10,094,200 | 1.220 |
| 24/10/2024 | 1.230 | 1.240 | 1.210 | 1.230 | 8,099,100 | 1.230 |
| 23/10/2024 | 1.170 | 1.240 | 1.160 | 1.220 | 13,646,000 | 1.220 |
| 22/10/2024 | 1.140 | 1.160 | 1.130 | 1.150 | 1,918,400 | 1.150 |
| 21/10/2024 | 1.160 | 1.160 | 1.110 | 1.150 | 2,997,100 | 1.150 |
| 18/10/2024 | 1.170 | 1.190 | 1.170 | 1.180 | 2,152,900 | 1.180 |
| 17/10/2024 | 1.150 | 1.170 | 1.140 | 1.170 | 1,252,000 | 1.170 |
| 16/10/2024 | 1.160 | 1.170 | 1.140 | 1.150 | 2,293,700 | 1.150 |
| 15/10/2024 | 1.160 | 1.170 | 1.150 | 1.170 | 809,400 | 1.170 |
| 14/10/2024 | 1.180 | 1.190 | 1.150 | 1.160 | 2,309,000 | 1.160 |
| 11/10/2024 | 1.140 | 1.180 | 1.140 | 1.180 | 2,991,500 | 1.180 |
| 10/10/2024 | 1.140 | 1.150 | 1.130 | 1.140 | 1,839,800 | 1.140 |
| 09/10/2024 | 1.160 | 1.160 | 1.130 | 1.130 | 2,887,900 | 1.130 |
| 08/10/2024 | 1.170 | 1.190 | 1.150 | 1.160 | 4,590,200 | 1.160 |
| 07/10/2024 | 1.160 | 1.190 | 1.150 | 1.170 | 8,224,800 | 1.170 |
| 04/10/2024 | 1.120 | 1.160 | 1.120 | 1.150 | 4,681,400 | 1.150 |
| 03/10/2024 | 1.130 | 1.160 | 1.100 | 1.120 | 3,972,500 | 1.120 |
| 02/10/2024 | 1.080 | 1.140 | 1.070 | 1.120 | 2,909,600 | 1.120 |
| 01/10/2024 | 1.090 | 1.090 | 1.080 | 1.080 | 441,500 | 1.080 |
| 30/09/2024 | 1.090 | 1.100 | 1.070 | 1.090 | 935,400 | 1.090 |
| 27/09/2024 | 1.100 | 1.100 | 1.080 | 1.100 | 1,266,500 | 1.100 |
| 26/09/2024 | 1.080 | 1.110 | 1.070 | 1.090 | 3,612,100 | 1.090 |
| 25/09/2024 | 1.080 | 1.090 | 1.060 | 1.080 | 1,147,700 | 1.080 |
| 24/09/2024 | 1.080 | 1.090 | 1.060 | 1.070 | 1,562,200 | 1.070 |
| 23/09/2024 | 1.070 | 1.080 | 1.060 | 1.070 | 908,100 | 1.070 |
| 20/09/2024 | 1.050 | 1.070 | 1.040 | 1.070 | 1,201,900 | 1.070 |
| 19/09/2024 | 1.020 | 1.050 | 1.010 | 1.050 | 1,722,600 | 1.050 |
| 18/09/2024 | 1.000 | 1.020 | 1.000 | 1.020 | 757,100 | 1.020 |
| 17/09/2024 | 1.010 | 1.020 | 0.995 | 1.000 | 1,716,300 | 1.000 |
| 13/09/2024 | 1.030 | 1.040 | 1.010 | 1.020 | 1,650,600 | 1.020 |
| 12/09/2024 | 1.060 | 1.070 | 1.040 | 1.050 | 2,237,400 | 1.050 |
| 11/09/2024 | 1.070 | 1.070 | 1.050 | 1.050 | 817,100 | 1.050 |
| 10/09/2024 | 1.050 | 1.080 | 1.040 | 1.070 | 1,885,800 | 1.070 |
| 09/09/2024 | 1.030 | 1.050 | 1.020 | 1.040 | 1,690,600 | 1.040 |
| 06/09/2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1,915,700 | 1.030 |
| 05/09/2024 | 1.050 | 1.060 | 1.030 | 1.040 | 2,197,800 | 1.040 |
| 04/09/2024 | 1.070 | 1.070 | 1.040 | 1.040 | 2,408,800 | 1.040 |
| 03/09/2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1,528,300 | 1.080 |
| 02/09/2024 | 1.070 | 1.090 | 1.050 | 1.070 | 4,259,100 | 1.070 |
| 30/08/2024 | 1.080 | 1.130 | 1.080 | 1.110 | 2,357,200 | 1.110 |
| 29/08/2024 | 1.080 | 1.100 | 1.060 | 1.080 | 1,760,000 | 1.080 |
| 28/08/2024 | 1.110 | 1.120 | 1.080 | 1.080 | 2,074,400 | 1.080 |
| 27/08/2024 | 1.090 | 1.120 | 1.090 | 1.110 | 2,771,100 | 1.110 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
No.1-9, Pusat Suria Permata, Lorong Upper Lanang 10A, 96000 Sibu, Sarawak, Malaysia
T. +6084-213 255
F. +6084-213 855
Copyright © Jaya Tiasa Holdings Berhad 2024
