Historical price from Dec 10, 2025 to Mar 10, 2026
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (25/02/2026 to 10/03/2026) |
1.140 | 1.150 | 1.050 | 1.110 | 42,925,600 | 1.110 |
|
Previous 2 weeks (09/02/2026 to 24/02/2026) |
1.110 | 1.150 | 1.050 | 1.140 | 67,358,900 | 1.140 |
|
Previous 4 weeks (09/01/2026 to 06/02/2026) |
1.050 | 1.130 | 1.030 | 1.090 | 75,408,400 | 1.090 |
| Daily Historical Data | ||||||
| 10/03/2026 | 1.100 | 1.110 | 1.080 | 1.110 | 3,063,400 | 1.110 |
| 09/03/2026 | 1.090 | 1.150 | 1.090 | 1.100 | 18,082,800 | 1.100 |
| 06/03/2026 | 1.070 | 1.080 | 1.050 | 1.080 | 4,004,600 | 1.080 |
| 05/03/2026 | 1.080 | 1.080 | 1.060 | 1.070 | 2,717,300 | 1.070 |
| 04/03/2026 | 1.080 | 1.090 | 1.060 | 1.070 | 1,834,200 | 1.070 |
| 03/03/2026 | 1.100 | 1.100 | 1.070 | 1.080 | 2,447,500 | 1.080 |
| 02/03/2026 | 1.110 | 1.110 | 1.080 | 1.090 | 2,532,400 | 1.090 |
| 27/02/2026 | 1.100 | 1.110 | 1.090 | 1.110 | 1,621,300 | 1.110 |
| 26/02/2026 | 1.120 | 1.120 | 1.100 | 1.100 | 4,910,000 | 1.100 |
| 25/02/2026 | 1.140 | 1.140 | 1.120 | 1.130 | 1,712,100 | 1.130 |
| 24/02/2026 | 1.140 | 1.140 | 1.120 | 1.140 | 1,792,300 | 1.140 |
| 23/02/2026 | 1.120 | 1.140 | 1.120 | 1.130 | 3,167,600 | 1.130 |
| 20/02/2026 | 1.100 | 1.120 | 1.090 | 1.110 | 1,760,700 | 1.110 |
| 19/02/2026 | 1.060 | 1.100 | 1.060 | 1.100 | 1,885,400 | 1.100 |
| 16/02/2026 | 1.090 | 1.090 | 1.050 | 1.060 | 4,961,500 | 1.060 |
| 13/02/2026 | 1.090 | 1.110 | 1.080 | 1.090 | 2,518,700 | 1.090 |
| 12/02/2026 | 1.090 | 1.100 | 1.080 | 1.090 | 1,062,200 | 1.090 |
| 11/02/2026 | 1.100 | 1.100 | 1.070 | 1.090 | 3,947,000 | 1.090 |
| 10/02/2026 | 1.090 | 1.110 | 1.080 | 1.110 | 2,150,800 | 1.110 |
| 09/02/2026 | 1.110 | 1.110 | 1.080 | 1.090 | 1,187,100 | 1.090 |
| 06/02/2026 | 1.110 | 1.120 | 1.080 | 1.090 | 2,400,800 | 1.090 |
| 05/02/2026 | 1.070 | 1.130 | 1.060 | 1.110 | 5,700,300 | 1.110 |
| 04/02/2026 | 1.060 | 1.070 | 1.050 | 1.060 | 3,630,600 | 1.060 |
| 03/02/2026 | 1.050 | 1.060 | 1.040 | 1.050 | 3,130,900 | 1.050 |
| 30/01/2026 | 1.050 | 1.060 | 1.040 | 1.050 | 1,681,000 | 1.050 |
| 29/01/2026 | 1.060 | 1.060 | 1.040 | 1.050 | 4,703,700 | 1.050 |
| 28/01/2026 | 1.060 | 1.060 | 1.040 | 1.050 | 3,766,000 | 1.050 |
| 27/01/2026 | 1.060 | 1.070 | 1.050 | 1.060 | 3,904,800 | 1.060 |
| 26/01/2026 | 1.060 | 1.070 | 1.050 | 1.050 | 3,115,300 | 1.050 |
| 23/01/2026 | 1.050 | 1.070 | 1.050 | 1.060 | 5,495,000 | 1.060 |
| 22/01/2026 | 1.050 | 1.060 | 1.040 | 1.050 | 5,276,600 | 1.050 |
| 21/01/2026 | 1.040 | 1.050 | 1.030 | 1.040 | 1,700,800 | 1.040 |
| 20/01/2026 | 1.040 | 1.050 | 1.040 | 1.040 | 3,264,200 | 1.040 |
| 19/01/2026 | 1.050 | 1.050 | 1.040 | 1.040 | 583,100 | 1.040 |
| 16/01/2026 | 1.050 | 1.050 | 1.040 | 1.040 | 3,523,500 | 1.040 |
| 15/01/2026 | 1.070 | 1.070 | 1.040 | 1.040 | 4,506,100 | 1.040 |
| 14/01/2026 | 1.050 | 1.070 | 1.050 | 1.060 | 5,137,400 | 1.060 |
| 13/01/2026 | 1.050 | 1.060 | 1.040 | 1.050 | 4,006,800 | 1.050 |
| 12/01/2026 | 1.060 | 1.060 | 1.040 | 1.050 | 5,200,100 | 1.050 |
| 09/01/2026 | 1.050 | 1.060 | 1.040 | 1.060 | 4,681,400 | 1.060 |
| 08/01/2026 | 1.040 | 1.050 | 1.040 | 1.050 | 1,455,100 | 1.050 |
| 07/01/2026 | 1.050 | 1.050 | 1.040 | 1.040 | 596,600 | 1.040 |
| 06/01/2026 | 1.060 | 1.060 | 1.040 | 1.050 | 1,658,500 | 1.050 |
| 05/01/2026 | 1.050 | 1.060 | 1.040 | 1.060 | 2,929,900 | 1.060 |
| 02/01/2026 | 1.050 | 1.050 | 1.040 | 1.040 | 837,400 | 1.040 |
| 31/12/2025 | 1.060 | 1.060 | 1.040 | 1.050 | 1,686,200 | 1.050 |
| 30/12/2025 | 1.060 | 1.060 | 1.040 | 1.050 | 2,036,000 | 1.050 |
| 29/12/2025 | 1.080 | 1.080 | 1.050 | 1.060 | 1,063,700 | 1.060 |
| 26/12/2025 | 1.080 | 1.080 | 1.060 | 1.080 | 351,300 | 1.080 |
| 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 |
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 © 2026 Jaya Tiasa Holdings Berhad 196001000095 (3751-V). All Rights Reserved.
