• 1-9 Pusat Suria Permata, Lorong Upper Lanang 10A, 96000 Sibu, Sarawak, Malaysia

Investor Relations

Stock Fundamentals Interactive Charts Historical Price Investment Calculator
Filter Dates:
From / /
To / /

Historical price from Jan 16, 2024 to Apr 16, 2024

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(01/04/2024 to 16/04/2024) 		1.380 1.440 1.260 1.270 55,155,500 1.270
Previous 2 weeks
(15/03/2024 to 29/03/2024) 		1.450 1.500 1.260 1.380 127,476,400 1.380
Previous 4 weeks
(16/02/2024 to 14/03/2024) 		1.210 1.530 1.130 1.450 177,050,600 1.450
Daily Historical Data
16/04/2024 1.340 1.340 1.260 1.270 6,848,700 1.270
15/04/2024 1.380 1.380 1.340 1.350 4,219,500 1.350
12/04/2024 1.380 1.390 1.350 1.390 6,014,000 1.390
09/04/2024 1.380 1.390 1.370 1.380 2,589,100 1.380
08/04/2024 1.400 1.410 1.380 1.390 2,914,400 1.390
05/04/2024 1.430 1.430 1.380 1.390 4,691,900 1.390
04/04/2024 1.400 1.440 1.390 1.430 8,057,200 1.430
03/04/2024 1.370 1.410 1.360 1.400 6,498,300 1.400
02/04/2024 1.400 1.440 1.340 1.360 8,655,900 1.360
01/04/2024 1.380 1.410 1.360 1.400 4,666,500 1.400
29/03/2024 1.440 1.440 1.370 1.380 5,624,000 1.380
27/03/2024 1.450 1.450 1.400 1.410 3,409,100 1.410
26/03/2024 1.380 1.500 1.380 1.440 20,458,700 1.440
25/03/2024 1.350 1.370 1.330 1.370 6,044,800 1.370
22/03/2024 1.400 1.400 1.350 1.350 4,127,900 1.350
21/03/2024 1.370 1.390 1.350 1.390 5,147,000 1.390
20/03/2024 1.370 1.410 1.340 1.360 8,391,600 1.360
19/03/2024 1.410 1.410 1.350 1.370 5,916,200 1.370
18/03/2024 1.420 1.420 1.380 1.410 8,164,200 1.410
15/03/2024 1.450 1.470 1.400 1.430 5,037,400 1.430
14/03/2024 1.460 1.500 1.410 1.450 5,550,000 1.450
13/03/2024 1.500 1.520 1.470 1.490 5,451,300 1.490
12/03/2024 1.470 1.530 1.440 1.490 8,540,500 1.490
11/03/2024 1.460 1.480 1.430 1.470 3,650,900 1.470
08/03/2024 1.470 1.520 1.430 1.460 7,738,500 1.460
07/03/2024 1.390 1.480 1.380 1.470 18,402,100 1.470
06/03/2024 1.310 1.390 1.270 1.390 11,474,000 1.390
05/03/2024 1.290 1.330 1.280 1.300 3,543,600 1.300
04/03/2024 1.290 1.330 1.280 1.290 5,802,400 1.290
01/03/2024 1.190 1.310 1.170 1.280 17,851,000 1.280
29/02/2024 1.170 1.210 1.130 1.200 7,881,000 1.200
28/02/2024 1.250 1.250 1.160 1.180 9,833,400 1.180
27/02/2024 1.240 1.250 1.200 1.250 6,627,900 1.250
26/02/2024 1.210 1.270 1.210 1.240 4,952,300 1.240
23/02/2024 1.320 1.320 1.190 1.220 15,642,600 1.220
22/02/2024 1.320 1.350 1.290 1.320 6,318,000 1.320
21/02/2024 1.320 1.340 1.290 1.320 4,927,000 1.320
20/02/2024 1.340 1.360 1.310 1.330 6,801,600 1.330
19/02/2024 1.240 1.370 1.240 1.340 16,265,700 1.340
16/02/2024 1.210 1.270 1.200 1.230 9,796,800 1.230
15/02/2024 1.220 1.220 1.190 1.210 3,135,500 1.210
14/02/2024 1.190 1.220 1.180 1.220 4,445,200 1.220
13/02/2024 1.170 1.200 1.170 1.200 4,363,500 1.200
09/02/2024 1.150 1.180 1.140 1.170 3,795,500 1.170
08/02/2024 1.140 1.160 1.110 1.150 2,896,300 1.150
07/02/2024 1.150 1.160 1.130 1.140 2,099,600 1.140
06/02/2024 1.130 1.160 1.120 1.160 6,471,100 1.160
05/02/2024 1.130 1.160 1.120 1.130 5,351,300 1.130
02/02/2024 1.130 1.150 1.100 1.140 8,245,800 1.140
31/01/2024 1.180 1.180 1.120 1.140 7,058,700 1.140
30/01/2024 1.210 1.220 1.160 1.170 5,144,000 1.170
29/01/2024 1.190 1.230 1.170 1.220 9,500,500 1.220
26/01/2024 1.180 1.200 1.150 1.180 8,253,200 1.180
24/01/2024 1.170 1.190 1.160 1.180 8,428,800 1.180
23/01/2024 1.120 1.170 1.110 1.160 9,152,200 1.160
22/01/2024 1.050 1.150 1.050 1.130 17,572,600 1.130
19/01/2024 1.000 1.050 1.000 1.050 14,548,300 1.050
18/01/2024 0.980 0.995 0.950 0.995 5,125,600 0.995
17/01/2024 0.970 0.985 0.960 0.980 2,470,300 0.980
16/01/2024 0.995 0.995 0.960 0.965 3,649,500 0.965

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

No.1-9, Pusat Suria Permata, Lorong Upper Lanang 10A, 96000 Sibu, Sarawak, Malaysia

T. +6084-213 255
F. +6084-213 855

inquiry@jayatiasa.net

About Us
For Investors
Happenings
Others
Download Annual Report

Download Annual Report 2023

Copyright © Jaya Tiasa Holdings Berhad 2023