Jati Tinggi Group Bhd(MY:0292)
1.17+0.08 (+7.34%)
MY:0292
Jati Tinggi Group Bhd historical prices
1.17
At close:+0.08 (+7.34%)
Jati Tinggi Group Bhd (0292) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.08 | 1.19 | 1.08 | 1.17 | 1.17 | +7.34% | 2,318,200 | 0.75 |
| Nov 10, 2026 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -4.39% | 2,039,300 | 0.64 |
| Nov 09, 2026 | 1.14 | 1.19 | 1.07 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.09 | 1.19 | 1.07 | 1.14 | 1.14 | -0.87% | 4,767,400 | 1.44 |
| Nov 05, 2026 | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -7.26% | 2,458,500 | 0.74 |
| Nov 04, 2026 | 1.19 | 1.26 | 1.17 | 1.24 | 1.24 | +4.20% | 2,091,900 | 0.63 |
| Nov 03, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 0.00% | 2,324,100 | 0.70 |
| Nov 02, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -4.03% | 2,516,700 | 0.75 |
| Oct 30, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 4,272,200 | 1.29 |
| Oct 29, 2026 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 5,059,700 | 1.53 |
| Oct 28, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | +0.78% | 1,678,500 | 0.51 |
| Oct 27, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 3,379,900 | 1.01 |
| Oct 26, 2026 | 1.28 | 1.32 | 1.23 | 1.31 | 1.31 | +3.15% | 2,584,800 | 0.75 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -5.22% | 4,853,100 | 1.43 |
| Oct 22, 2026 | 1.21 | 1.40 | 1.20 | 1.34 | 1.34 | +10.74% | 9,665,000 | 2.96 |
| Oct 21, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | +4.31% | 1,139,200 | 0.35 |
| Oct 20, 2026 | 1.23 | 1.24 | 1.14 | 1.16 | 1.16 | -3.33% | 2,228,100 | 0.69 |
| Oct 19, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | +0.84% | 2,267,100 | 0.70 |
| Oct 16, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 1,340,400 | 0.42 |
| Oct 15, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | -3.23% | 3,607,000 | 1.14 |
| Oct 14, 2026 | 1.31 | 1.32 | 1.17 | 1.24 | 1.24 | -4.62% | 8,955,300 | 2.94 |
| Oct 13, 2026 | 1.40 | 1.41 | 1.00 | 1.30 | 1.30 | -7.14% | 7,149,900 | 2.40 |
| Oct 12, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | +2.19% | 2,138,600 | 0.72 |
| Oct 09, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | 0.00% | 1,698,700 | 0.58 |
| Oct 08, 2026 | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -3.52% | 2,879,700 | 0.98 |
| Oct 07, 2026 | 1.37 | 1.46 | 1.37 | 1.42 | 1.42 | +4.41% | 3,902,100 | 1.35 |
| Oct 06, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | +0.74% | 3,300,000 | 1.16 |
| Oct 05, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 1,534,300 | 0.54 |
| Oct 02, 2026 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | +0.72% | 1,047,699 | 0.36 |
| Oct 01, 2026 | 1.40 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 2,802,900 | 0.98 |
| Sep 30, 2026 | 1.24 | 1.40 | 1.24 | 1.39 | 1.39 | +12.10% | 6,617,000 | 2.37 |
| Sep 29, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -1.59% | 2,361,100 | 0.86 |
| Sep 28, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | +1.61% | 1,854,200 | 0.67 |
| Sep 25, 2026 | 1.15 | 1.28 | 1.15 | 1.24 | 1.24 | +7.83% | 3,892,000 | 1.43 |
| Sep 24, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.00% | 1,904,500 | 0.70 |
| Sep 23, 2026 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | +0.88% | 2,488,000 | 0.93 |
| Sep 22, 2026 | 1.05 | 1.17 | 1.03 | 1.14 | 1.14 | +8.57% | 6,582,200 | 2.55 |
| Sep 21, 2026 | 1.04 | 1.05 | 0.99 | 1.05 | 1.05 | +2.94% | 4,012,000 | 1.59 |
| Sep 18, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +5.15% | 4,056,600 | 1.64 |
| Sep 17, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | +3.19% | 2,366,500 | 0.96 |
| Sep 16, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | +0.53% | 2,744,300 | 1.10 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.61% | 1,738,300 | 0.71 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.51% | 2,904,300 | 1.19 |
| Sep 10, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | +3.11% | 6,932,300 | 2.98 |
| Sep 09, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | +2.12% | 1,797,900 | 0.78 |
| Sep 08, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | +1.61% | 1,149,700 | 0.50 |
| Sep 07, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.59% | 860,600 | 0.38 |
| Sep 04, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | +2.72% | 1,079,300 | 0.48 |
| Sep 03, 2026 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 0.00% | 1,295,800 | 0.58 |
