• 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 Apr 16, 2024 to Jul 15, 2024

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(01/07/2024 to 15/07/2024) 		1.070 1.190 1.060 1.090 40,739,400 1.090
Previous 2 weeks
(14/06/2024 to 28/06/2024) 		1.110 1.190 1.050 1.080 60,347,400 1.080
Previous 4 weeks
(15/05/2024 to 13/06/2024) 		1.210 1.230 1.070 1.110 68,084,800 1.110
Daily Historical Data
15/07/2024 1.100 1.120 1.090 1.090 2,142,500 1.090
12/07/2024 1.070 1.110 1.070 1.100 3,578,000 1.100
11/07/2024 1.100 1.100 1.060 1.070 7,552,500 1.070
10/07/2024 1.140 1.140 1.070 1.090 7,928,000 1.090
09/07/2024 1.150 1.170 1.130 1.140 2,019,100 1.140
05/07/2024 1.160 1.170 1.140 1.150 2,168,800 1.150
04/07/2024 1.190 1.190 1.150 1.160 2,771,100 1.160
03/07/2024 1.130 1.190 1.130 1.170 7,039,700 1.170
02/07/2024 1.130 1.140 1.110 1.130 1,886,700 1.130
01/07/2024 1.070 1.140 1.070 1.130 3,653,000 1.130
28/06/2024 1.060 1.080 1.060 1.080 510,100 1.080
27/06/2024 1.070 1.070 1.050 1.060 886,000 1.060
26/06/2024 1.050 1.080 1.050 1.070 1,155,300 1.070
25/06/2024 1.080 1.090 1.050 1.050 3,453,700 1.050
24/06/2024 1.090 1.110 1.080 1.080 1,878,100 1.080
21/06/2024 1.110 1.110 1.090 1.090 1,739,400 1.090
20/06/2024 1.100 1.120 1.090 1.120 1,634,400 1.120
19/06/2024 1.110 1.130 1.100 1.100 1,834,200 1.100
18/06/2024 1.130 1.150 1.100 1.110 4,253,600 1.110
14/06/2024 1.110 1.120 1.100 1.120 2,263,200 1.120
13/06/2024 1.090 1.120 1.090 1.110 3,076,300 1.110
12/06/2024 1.120 1.120 1.080 1.090 3,054,800 1.090
11/06/2024 1.140 1.140 1.110 1.120 2,858,400 1.120
10/06/2024 1.140 1.160 1.130 1.140 2,147,600 1.140
07/06/2024 1.080 1.150 1.080 1.130 3,951,300 1.130
06/06/2024 1.080 1.090 1.070 1.080 2,196,000 1.080
05/06/2024 1.070 1.090 1.070 1.080 2,164,200 1.080
04/06/2024 1.110 1.120 1.070 1.070 4,773,200 1.070
31/05/2024 1.130 1.140 1.080 1.110 12,530,300 1.110
30/05/2024 1.200 1.200 1.180 1.190 1,986,700 1.190
29/05/2024 1.230 1.230 1.190 1.200 3,803,900 1.200
28/05/2024 1.180 1.230 1.180 1.220 5,727,300 1.220
27/05/2024 1.200 1.200 1.170 1.170 1,088,400 1.170
24/05/2024 1.170 1.190 1.160 1.180 1,974,300 1.180
23/05/2024 1.200 1.200 1.170 1.170 2,419,800 1.170
21/05/2024 1.200 1.220 1.180 1.200 3,256,200 1.200
20/05/2024 1.190 1.190 1.170 1.190 3,028,100 1.190
17/05/2024 1.190 1.200 1.180 1.190 1,995,800 1.190
16/05/2024 1.180 1.200 1.170 1.200 2,073,800 1.200
15/05/2024 1.210 1.210 1.170 1.180 3,978,400 1.180
14/05/2024 1.220 1.230 1.210 1.210 1,488,400 1.210
13/05/2024 1.220 1.230 1.210 1.220 2,987,200 1.220
10/05/2024 1.240 1.240 1.210 1.220 3,241,100 1.220
09/05/2024 1.240 1.240 1.220 1.240 2,119,600 1.240
08/05/2024 1.280 1.280 1.230 1.240 4,598,400 1.240
07/05/2024 1.250 1.290 1.250 1.270 2,596,500 1.270
06/05/2024 1.250 1.260 1.230 1.250 2,984,700 1.250
03/05/2024 1.240 1.260 1.220 1.240 2,019,700 1.240
02/05/2024 1.250 1.250 1.220 1.230 1,943,300 1.230
30/04/2024 1.290 1.290 1.240 1.250 3,716,800 1.250
29/04/2024 1.280 1.300 1.280 1.290 1,367,900 1.290
26/04/2024 1.290 1.300 1.270 1.290 2,486,100 1.290
25/04/2024 1.320 1.320 1.290 1.300 1,965,400 1.300
24/04/2024 1.320 1.370 1.310 1.320 4,229,500 1.320
23/04/2024 1.280 1.330 1.270 1.320 2,749,000 1.320
22/04/2024 1.260 1.290 1.250 1.280 3,470,300 1.280
19/04/2024 1.280 1.280 1.210 1.260 8,273,200 1.260
18/04/2024 1.310 1.310 1.260 1.270 3,196,500 1.270
17/04/2024 1.270 1.320 1.270 1.320 4,102,100 1.320
16/04/2024 1.340 1.340 1.260 1.270 6,848,700 1.270

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