Historical price from Nov 25, 2024 to Feb 21, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (07/02/2025 to 21/02/2025) |
1.340 | 1.370 | 1.260 | 1.280 | 31,291,100 | 1.280 |
|
Previous 2 weeks (22/01/2025 to 06/02/2025) |
1.260 | 1.370 | 1.190 | 1.340 | 58,726,700 | 1.340 |
|
Previous 4 weeks (23/12/2024 to 21/01/2025) |
1.290 | 1.350 | 1.180 | 1.250 | 102,104,400 | 1.250 |
| Daily Historical Data | ||||||
| 21/02/2025 | 1.280 | 1.290 | 1.270 | 1.280 | 1,356,000 | 1.280 |
| 20/02/2025 | 1.300 | 1.300 | 1.260 | 1.270 | 2,706,800 | 1.270 |
| 19/02/2025 | 1.290 | 1.310 | 1.290 | 1.300 | 2,670,200 | 1.300 |
| 18/02/2025 | 1.310 | 1.320 | 1.280 | 1.280 | 1,982,100 | 1.280 |
| 17/02/2025 | 1.320 | 1.320 | 1.290 | 1.310 | 2,345,800 | 1.310 |
| 14/02/2025 | 1.320 | 1.340 | 1.300 | 1.320 | 3,103,800 | 1.320 |
| 13/02/2025 | 1.350 | 1.370 | 1.310 | 1.310 | 4,163,500 | 1.310 |
| 12/02/2025 | 1.330 | 1.350 | 1.320 | 1.350 | 8,135,800 | 1.350 |
| 10/02/2025 | 1.330 | 1.340 | 1.310 | 1.310 | 1,696,000 | 1.310 |
| 07/02/2025 | 1.340 | 1.350 | 1.320 | 1.340 | 3,131,100 | 1.340 |
| 06/02/2025 | 1.320 | 1.340 | 1.310 | 1.340 | 3,893,800 | 1.340 |
| 05/02/2025 | 1.300 | 1.340 | 1.290 | 1.320 | 4,879,400 | 1.320 |
| 04/02/2025 | 1.280 | 1.300 | 1.270 | 1.300 | 3,527,700 | 1.300 |
| 03/02/2025 | 1.230 | 1.270 | 1.230 | 1.260 | 1,845,600 | 1.260 |
| 31/01/2025 | 1.200 | 1.260 | 1.200 | 1.240 | 2,064,300 | 1.240 |
| 28/01/2025 | 1.220 | 1.220 | 1.190 | 1.200 | 1,597,400 | 1.200 |
| 27/01/2025 | 1.250 | 1.250 | 1.210 | 1.210 | 2,698,400 | 1.210 |
| 24/01/2025 | 1.250 | 1.270 | 1.240 | 1.250 | 2,249,600 | 1.250 |
| 23/01/2025 | 1.260 | 1.270 | 1.240 | 1.260 | 1,437,100 | 1.260 |
| 22/01/2025 | 1.260 | 1.270 | 1.250 | 1.260 | 3,242,300 | 1.260 |
| 21/01/2025 | 1.250 | 1.290 | 1.250 | 1.250 | 2,506,500 | 1.250 |
| 20/01/2025 | 1.240 | 1.260 | 1.230 | 1.250 | 1,855,500 | 1.250 |
| 17/01/2025 | 1.220 | 1.280 | 1.180 | 1.250 | 7,632,300 | 1.250 |
| 16/01/2025 | 1.240 | 1.260 | 1.220 | 1.220 | 3,882,400 | 1.220 |
| 15/01/2025 | 1.250 | 1.260 | 1.220 | 1.240 | 3,793,500 | 1.240 |
| 14/01/2025 | 1.270 | 1.290 | 1.240 | 1.250 | 4,374,500 | 1.250 |
| 13/01/2025 | 1.240 | 1.270 | 1.230 | 1.260 | 3,121,600 | 1.260 |
| 10/01/2025 | 1.220 | 1.250 | 1.200 | 1.230 | 5,761,800 | 1.230 |
| 09/01/2025 | 1.240 | 1.260 | 1.210 | 1.220 | 3,933,000 | 1.220 |
| 08/01/2025 | 1.260 | 1.270 | 1.240 | 1.250 | 4,831,000 | 1.250 |
| 07/01/2025 | 1.280 | 1.280 | 1.260 | 1.270 | 5,832,700 | 1.270 |
| 06/01/2025 | 1.300 | 1.310 | 1.280 | 1.280 | 4,802,000 | 1.280 |
| 03/01/2025 | 1.300 | 1.330 | 1.280 | 1.300 | 6,648,300 | 1.300 |
| 02/01/2025 | 1.290 | 1.330 | 1.290 | 1.300 | 7,979,500 | 1.300 |
| 31/12/2024 | 1.340 | 1.340 | 1.290 | 1.290 | 5,808,400 | 1.290 |
| 30/12/2024 | 1.290 | 1.350 | 1.290 | 1.340 | 6,793,600 | 1.340 |
| 27/12/2024 | 1.280 | 1.300 | 1.260 | 1.300 | 5,849,000 | 1.300 |
| 26/12/2024 | 1.280 | 1.310 | 1.260 | 1.280 | 5,732,400 | 1.280 |
| 24/12/2024 | 1.300 | 1.300 | 1.270 | 1.290 | 3,525,500 | 1.290 |
| 23/12/2024 | 1.290 | 1.310 | 1.270 | 1.300 | 7,440,900 | 1.300 |
| 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 |
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 2025
