Investor Relations

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

Historical price from Jul 01, 2025 to Sep 26, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(11/09/2025 to 26/09/2025) 		1.160 1.210 1.130 1.190 19,445,700 1.190
Previous 2 weeks
(26/08/2025 to 10/09/2025) 		1.260 1.260 1.130 1.160 51,429,300 1.160
Previous 4 weeks
(29/07/2025 to 25/08/2025) 		1.200 1.290 1.180 1.270 30,097,000 1.270
Daily Historical Data
26/09/2025 1.180 1.210 1.170 1.190 3,785,700 1.190
25/09/2025 1.150 1.180 1.150 1.170 1,997,700 1.170
24/09/2025 1.140 1.170 1.130 1.150 2,057,100 1.150
23/09/2025 1.130 1.150 1.130 1.130 1,431,700 1.130
22/09/2025 1.140 1.150 1.130 1.130 1,479,300 1.130
19/09/2025 1.140 1.150 1.130 1.150 988,200 1.150
18/09/2025 1.150 1.160 1.130 1.130 1,886,300 1.130
17/09/2025 1.170 1.200 1.170 1.180 2,342,100 1.180
12/09/2025 1.160 1.180 1.160 1.170 1,780,300 1.170
11/09/2025 1.160 1.180 1.160 1.160 1,697,300 1.160
10/09/2025 1.140 1.170 1.140 1.160 2,560,600 1.160
09/09/2025 1.150 1.150 1.130 1.140 2,126,200 1.140
08/09/2025 1.150 1.170 1.140 1.150 2,231,600 1.150
04/09/2025 1.140 1.160 1.140 1.150 2,089,300 1.150
03/09/2025 1.140 1.160 1.130 1.140 3,067,800 1.140
02/09/2025 1.150 1.160 1.130 1.140 4,375,100 1.140
29/08/2025 1.180 1.190 1.130 1.150 9,051,300 1.150
28/08/2025 1.250 1.250 1.230 1.240 2,163,400 1.240
27/08/2025 1.220 1.250 1.220 1.250 1,437,500 1.250
26/08/2025 1.260 1.260 1.220 1.220 2,880,800 1.220
25/08/2025 1.270 1.280 1.250 1.270 1,612,400 1.270
22/08/2025 1.260 1.280 1.260 1.270 2,100,400 1.270
21/08/2025 1.250 1.280 1.240 1.260 1,354,700 1.260
20/08/2025 1.260 1.270 1.230 1.250 2,209,900 1.250
19/08/2025 1.270 1.280 1.260 1.270 1,083,400 1.270
18/08/2025 1.270 1.280 1.270 1.280 1,061,600 1.280
15/08/2025 1.270 1.280 1.250 1.270 1,123,000 1.270
14/08/2025 1.280 1.290 1.260 1.280 1,085,800 1.280
13/08/2025 1.270 1.290 1.260 1.280 1,549,000 1.280
12/08/2025 1.260 1.270 1.250 1.270 1,297,100 1.270
11/08/2025 1.260 1.290 1.260 1.260 2,589,500 1.260
08/08/2025 1.250 1.270 1.240 1.260 2,137,600 1.260
07/08/2025 1.220 1.250 1.210 1.250 1,983,000 1.250
06/08/2025 1.210 1.230 1.200 1.220 989,100 1.220
05/08/2025 1.210 1.220 1.200 1.220 1,162,400 1.220
04/08/2025 1.190 1.220 1.190 1.210 1,245,100 1.210
01/08/2025 1.210 1.210 1.180 1.200 2,737,200 1.200
31/07/2025 1.220 1.230 1.200 1.210 781,100 1.210
30/07/2025 1.220 1.220 1.180 1.220 1,404,900 1.220
29/07/2025 1.200 1.220 1.190 1.220 589,800 1.220
28/07/2025 1.240 1.240 1.190 1.190 1,240,200 1.190
25/07/2025 1.240 1.250 1.220 1.240 1,300,400 1.240
24/07/2025 1.230 1.250 1.230 1.250 2,191,800 1.250
23/07/2025 1.240 1.250 1.220 1.240 3,034,500 1.240
22/07/2025 1.230 1.240 1.230 1.240 757,500 1.240
21/07/2025 1.220 1.240 1.210 1.230 1,773,400 1.230
18/07/2025 1.220 1.240 1.210 1.230 1,603,100 1.230
17/07/2025 1.220 1.220 1.190 1.210 1,480,600 1.210
16/07/2025 1.210 1.220 1.190 1.220 1,989,600 1.220
15/07/2025 1.200 1.210 1.170 1.210 2,337,300 1.210
14/07/2025 1.180 1.200 1.180 1.200 1,851,400 1.200
11/07/2025 1.170 1.190 1.170 1.180 2,095,800 1.180
10/07/2025 1.160 1.180 1.160 1.170 2,100,200 1.170
09/07/2025 1.130 1.170 1.130 1.160 2,943,100 1.160
08/07/2025 1.120 1.140 1.110 1.130 1,326,700 1.130
07/07/2025 1.130 1.130 1.110 1.130 944,000 1.130
04/07/2025 1.130 1.140 1.110 1.140 1,332,200 1.140
03/07/2025 1.130 1.140 1.120 1.140 1,926,200 1.140
02/07/2025 1.090 1.130 1.090 1.130 3,039,300 1.130
01/07/2025 1.090 1.100 1.080 1.080 1,697,700 1.080

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 2024

Copyright © Jaya Tiasa Holdings Berhad 2025