Historical price from Oct 01, 2025 to Dec 24, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (11/12/2025 to 24/12/2025) |
1.070 | 1.080 | 1.040 | 1.080 | 24,153,500 | 1.080 |
|
Previous 2 weeks (27/11/2025 to 10/12/2025) |
1.150 | 1.160 | 1.020 | 1.070 | 72,477,900 | 1.070 |
|
Previous 4 weeks (30/10/2025 to 26/11/2025) |
1.150 | 1.180 | 1.070 | 1.150 | 81,945,600 | 1.150 |
| Daily Historical Data | ||||||
| 24/12/2025 | 1.070 | 1.080 | 1.060 | 1.080 | 519,300 | 1.080 |
| 23/12/2025 | 1.070 | 1.080 | 1.060 | 1.070 | 1,326,500 | 1.070 |
| 22/12/2025 | 1.060 | 1.070 | 1.050 | 1.070 | 1,669,000 | 1.070 |
| 19/12/2025 | 1.060 | 1.070 | 1.040 | 1.060 | 3,041,500 | 1.060 |
| 18/12/2025 | 1.050 | 1.060 | 1.040 | 1.060 | 3,579,400 | 1.060 |
| 17/12/2025 | 1.070 | 1.080 | 1.040 | 1.040 | 3,385,100 | 1.040 |
| 16/12/2025 | 1.050 | 1.080 | 1.050 | 1.070 | 2,190,300 | 1.070 |
| 15/12/2025 | 1.050 | 1.060 | 1.040 | 1.050 | 2,895,200 | 1.050 |
| 12/12/2025 | 1.050 | 1.060 | 1.040 | 1.050 | 4,086,600 | 1.050 |
| 11/12/2025 | 1.070 | 1.070 | 1.040 | 1.050 | 1,460,600 | 1.050 |
| 10/12/2025 | 1.060 | 1.070 | 1.050 | 1.070 | 1,241,600 | 1.070 |
| 09/12/2025 | 1.040 | 1.070 | 1.030 | 1.060 | 2,526,500 | 1.060 |
| 08/12/2025 | 1.060 | 1.060 | 1.030 | 1.030 | 2,848,000 | 1.030 |
| 05/12/2025 | 1.050 | 1.070 | 1.030 | 1.050 | 4,702,700 | 1.050 |
| 04/12/2025 | 1.050 | 1.050 | 1.040 | 1.040 | 3,982,400 | 1.040 |
| 03/12/2025 | 1.060 | 1.060 | 1.030 | 1.040 | 5,247,600 | 1.040 |
| 02/12/2025 | 1.080 | 1.080 | 1.050 | 1.060 | 3,433,600 | 1.060 |
| 01/12/2025 | 1.050 | 1.060 | 1.030 | 1.060 | 3,675,900 | 1.060 |
| 28/11/2025 | 1.080 | 1.080 | 1.020 | 1.060 | 12,559,200 | 1.060 |
| 27/11/2025 | 1.150 | 1.160 | 1.070 | 1.070 | 8,106,900 | 1.070 |
| 26/11/2025 | 1.160 | 1.170 | 1.140 | 1.150 | 2,424,000 | 1.150 |
| 25/11/2025 | 1.140 | 1.180 | 1.140 | 1.170 | 1,971,800 | 1.170 |
| 24/11/2025 | 1.170 | 1.170 | 1.130 | 1.140 | 4,459,300 | 1.140 |
| 21/11/2025 | 1.150 | 1.180 | 1.130 | 1.170 | 4,551,900 | 1.170 |
| 20/11/2025 | 1.110 | 1.170 | 1.110 | 1.150 | 8,105,300 | 1.150 |
| 19/11/2025 | 1.120 | 1.130 | 1.100 | 1.110 | 3,304,400 | 1.110 |
| 18/11/2025 | 1.090 | 1.130 | 1.090 | 1.120 | 5,866,000 | 1.120 |
| 17/11/2025 | 1.080 | 1.100 | 1.070 | 1.090 | 4,171,000 | 1.090 |
| 14/11/2025 | 1.080 | 1.100 | 1.070 | 1.080 | 4,741,500 | 1.080 |
| 13/11/2025 | 1.090 | 1.100 | 1.080 | 1.090 | 5,859,000 | 1.090 |
| 12/11/2025 | 1.100 | 1.100 | 1.080 | 1.090 | 4,907,300 | 1.090 |
| 11/11/2025 | 1.100 | 1.120 | 1.080 | 1.100 | 6,964,300 | 1.100 |
| 10/11/2025 | 1.100 | 1.110 | 1.090 | 1.100 | 3,525,100 | 1.100 |
| 07/11/2025 | 1.110 | 1.110 | 1.090 | 1.100 | 2,581,800 | 1.100 |
| 06/11/2025 | 1.110 | 1.130 | 1.100 | 1.120 | 2,771,900 | 1.120 |
| 05/11/2025 | 1.120 | 1.140 | 1.100 | 1.110 | 4,048,300 | 1.110 |
| 04/11/2025 | 1.140 | 1.140 | 1.110 | 1.120 | 3,607,100 | 1.120 |
| 03/11/2025 | 1.160 | 1.160 | 1.140 | 1.140 | 1,768,400 | 1.140 |
| 31/10/2025 | 1.140 | 1.160 | 1.140 | 1.150 | 2,577,500 | 1.150 |
| 30/10/2025 | 1.150 | 1.150 | 1.130 | 1.140 | 3,739,700 | 1.140 |
| 29/10/2025 | 1.150 | 1.160 | 1.140 | 1.150 | 2,322,500 | 1.150 |
| 28/10/2025 | 1.160 | 1.160 | 1.140 | 1.150 | 2,024,900 | 1.150 |
| 27/10/2025 | 1.160 | 1.190 | 1.150 | 1.150 | 5,117,400 | 1.150 |
| 24/10/2025 | 1.160 | 1.170 | 1.150 | 1.160 | 3,236,800 | 1.160 |
| 23/10/2025 | 1.170 | 1.170 | 1.140 | 1.160 | 2,738,300 | 1.160 |
| 22/10/2025 | 1.160 | 1.180 | 1.160 | 1.160 | 1,149,500 | 1.160 |
| 21/10/2025 | 1.180 | 1.200 | 1.150 | 1.160 | 2,577,800 | 1.160 |
| 17/10/2025 | 1.200 | 1.210 | 1.160 | 1.180 | 2,294,700 | 1.180 |
| 16/10/2025 | 1.190 | 1.210 | 1.190 | 1.200 | 984,600 | 1.200 |
| 15/10/2025 | 1.190 | 1.210 | 1.180 | 1.190 | 2,019,400 | 1.190 |
| 14/10/2025 | 1.200 | 1.220 | 1.180 | 1.190 | 2,100,300 | 1.190 |
| 13/10/2025 | 1.220 | 1.220 | 1.190 | 1.200 | 2,531,200 | 1.200 |
| 10/10/2025 | 1.240 | 1.250 | 1.220 | 1.230 | 1,199,900 | 1.230 |
| 09/10/2025 | 1.200 | 1.250 | 1.190 | 1.240 | 3,596,700 | 1.240 |
| 08/10/2025 | 1.210 | 1.210 | 1.180 | 1.200 | 1,390,300 | 1.200 |
| 07/10/2025 | 1.210 | 1.210 | 1.190 | 1.210 | 1,170,200 | 1.210 |
| 06/10/2025 | 1.220 | 1.230 | 1.210 | 1.210 | 1,076,900 | 1.210 |
| 03/10/2025 | 1.200 | 1.220 | 1.200 | 1.210 | 991,800 | 1.210 |
| 02/10/2025 | 1.200 | 1.220 | 1.200 | 1.200 | 907,300 | 1.200 |
| 01/10/2025 | 1.190 | 1.220 | 1.190 | 1.210 | 1,079,000 | 1.210 |
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 © 2025 Jaya Tiasa Holdings Berhad 196001000095 (3751-V). All Rights Reserved.
