Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (09/12/2024 to 20/12/2024) |
1.420 | 1.530 | 1.280 | 1.290 | 88,654,900 | 1.290 |
|
Previous 2 weeks (25/11/2024 to 06/12/2024) |
1.110 | 1.530 | 1.110 | 1.430 | 199,317,400 | 1.430 |
|
Previous 4 weeks (25/10/2024 to 22/11/2024) |
1.230 | 1.310 | 1.110 | 1.120 | 136,244,700 | 1.120 |
| Daily Historical Data | ||||||
| 20/12/2024 | 1.300 | 1.330 | 1.280 | 1.290 | 6,023,700 | 1.290 |
| 19/12/2024 | 1.330 | 1.350 | 1.300 | 1.320 | 9,006,200 | 1.320 |
| 18/12/2024 | 1.390 | 1.400 | 1.340 | 1.350 | 11,934,600 | 1.350 |
| 17/12/2024 | 1.400 | 1.430 | 1.380 | 1.400 | 5,332,900 | 1.400 |
| 16/12/2024 | 1.380 | 1.430 | 1.350 | 1.410 | 10,091,800 | 1.410 |
| 13/12/2024 | 1.380 | 1.420 | 1.370 | 1.390 | 5,291,400 | 1.390 |
| 12/12/2024 | 1.420 | 1.440 | 1.370 | 1.390 | 6,102,900 | 1.390 |
| 11/12/2024 | 1.420 | 1.450 | 1.410 | 1.430 | 5,628,400 | 1.430 |
| 10/12/2024 | 1.490 | 1.530 | 1.420 | 1.430 | 15,090,500 | 1.430 |
| 09/12/2024 | 1.420 | 1.500 | 1.380 | 1.490 | 14,152,500 | 1.490 |
| 06/12/2024 | 1.440 | 1.450 | 1.410 | 1.430 | 7,781,600 | 1.430 |
| 05/12/2024 | 1.410 | 1.450 | 1.410 | 1.440 | 11,954,800 | 1.440 |
| 04/12/2024 | 1.400 | 1.430 | 1.380 | 1.410 | 11,096,800 | 1.410 |
| 03/12/2024 | 1.360 | 1.400 | 1.340 | 1.400 | 11,212,900 | 1.400 |
| 02/12/2024 | 1.330 | 1.390 | 1.330 | 1.370 | 13,215,100 | 1.370 |
| 29/11/2024 | 1.290 | 1.350 | 1.280 | 1.330 | 15,778,400 | 1.330 |
| 28/11/2024 | 1.230 | 1.300 | 1.220 | 1.290 | 17,925,800 | 1.290 |
| 27/11/2024 | 1.150 | 1.250 | 1.150 | 1.240 | 15,172,900 | 1.240 |
| 26/11/2024 | 1.140 | 1.150 | 1.120 | 1.140 | 2,833,500 | 1.140 |
| 25/11/2024 | 1.110 | 1.140 | 1.110 | 1.130 | 3,690,700 | 1.130 |
| 22/11/2024 | 1.130 | 1.130 | 1.110 | 1.120 | 3,416,300 | 1.120 |
| 21/11/2024 | 1.160 | 1.170 | 1.120 | 1.130 | 8,135,900 | 1.130 |
| 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 |
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
