Jaya Tiasa Holdings Bhd. (4383) Historical Prices

Time Period

Events

MY:4383 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.84	0.86	0.84	0.85	0.85	+0.59%	439,300	0.16
Nov 10, 2026	0.88	0.88	0.84	0.85	0.85	-3.43%	1,983,100	0.70
Nov 09, 2026	0.88	0.90	0.88	0.88	0.88	0.00%	0	0.00
Nov 06, 2026	0.90	0.90	0.88	0.88	0.88	-3.31%	1,630,200	0.57
Nov 05, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	961,300	0.33
Nov 04, 2026	0.90	0.91	0.89	0.91	0.91	+1.11%	625,800	0.21
Nov 03, 2026	0.90	0.90	0.89	0.90	0.90	0.00%	536,500	0.18
Nov 02, 2026	0.89	0.90	0.89	0.90	0.90	+0.56%	529,400	0.18
Oct 30, 2026	0.90	0.90	0.89	0.90	0.90	0.00%	1,291,300	0.44
Oct 29, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	641,400	0.22
Oct 28, 2026	0.88	0.91	0.88	0.91	0.91	+2.84%	696,000	0.24
Oct 27, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	1,143,800	0.39
Oct 26, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	788,400	0.27
Oct 23, 2026	0.88	0.90	0.88	0.90	0.90	+1.13%	634,500	0.22
Oct 22, 2026	0.90	0.90	0.87	0.89	0.89	-1.67%	2,618,500	0.90
Oct 21, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	645,900	0.22
Oct 20, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	1,718,400	0.59
Oct 19, 2026	0.91	0.92	0.91	0.91	0.91	+0.55%	1,365,500	0.47
Oct 16, 2026	0.93	0.93	0.91	0.91	0.91	-1.63%	1,806,300	0.63
Oct 15, 2026	0.95	0.95	0.92	0.92	0.92	-1.60%	1,025,600	0.35
Oct 14, 2026	0.92	0.95	0.92	0.94	0.94	+1.08%	1,391,800	0.48
Oct 13, 2026	0.93	0.94	0.92	0.93	0.93	+0.54%	1,077,200	0.37
Oct 12, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	2,218,400	0.76
Oct 09, 2026	0.93	0.94	0.92	0.93	0.93	-0.54%	1,010,100	0.34
Oct 08, 2026	0.93	0.94	0.92	0.93	0.93	0.00%	2,271,900	0.77
Oct 07, 2026	0.96	0.96	0.93	0.93	0.93	-3.13%	2,234,000	0.77
Oct 06, 2026	0.96	0.96	0.95	0.96	0.96	+0.52%	922,300	0.32
Oct 05, 2026	0.96	0.97	0.94	0.96	0.96	+1.06%	3,571,400	1.23
Oct 02, 2026	0.96	0.96	0.95	0.95	0.95	-1.05%	1,258,200	0.43
Oct 01, 2026	0.97	0.97	0.96	0.96	0.96	-1.04%	1,738,100	0.60
Sep 30, 2026	0.97	0.98	0.96	0.97	0.97	-0.52%	1,863,100	0.65
Sep 29, 2026	0.96	0.99	0.96	0.97	0.97	+1.04%	2,323,200	0.81
Sep 28, 2026	0.97	0.97	0.96	0.96	0.96	0.00%	1,316,400	0.46
Sep 25, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	504,400	0.18
Sep 24, 2026	0.97	0.98	0.96	0.97	0.97	0.00%	1,806,500	0.63
Sep 23, 2026	0.97	0.98	0.97	0.97	0.97	0.00%	2,640,800	0.94
Sep 22, 2026	0.95	0.98	0.95	0.97	0.97	+2.65%	2,073,600	0.74
Sep 21, 2026	0.97	0.97	0.94	0.95	0.95	-3.08%	3,676,700	1.33
Sep 18, 2026	0.98	0.98	0.96	0.98	0.98	-0.51%	3,647,300	1.34
Sep 17, 2026	1.00	1.00	0.96	0.98	0.98	-1.51%	13,844,000	5.47
Sep 16, 2026	1.00	1.04	1.00	1.00	1.00	0.00%	0	0.00
Sep 15, 2026	1.03	1.04	1.00	1.00	1.00	-4.33%	5,732,400	2.32
Sep 14, 2026	1.03	1.05	1.02	1.04	1.04	+1.96%	4,269,600	1.77
Sep 11, 2026	1.05	1.06	1.03	1.04	1.02	-0.87%	8,586,900	3.74
Sep 10, 2026	1.05	1.06	1.03	1.05	1.03	-0.96%	5,415,000	2.40
Sep 09, 2026	1.05	1.07	1.04	1.06	1.04	+0.97%	4,082,400	1.84
Sep 08, 2026	1.03	1.06	1.03	1.05	1.03	+1.88%	3,189,900	1.45
Sep 07, 2026	1.05	1.06	1.03	1.03	1.01	-1.85%	4,499,500	2.10
Sep 04, 2026	1.06	1.07	1.04	1.05	1.03	-0.96%	4,724,500	2.27
Sep 03, 2026	1.05	1.07	1.04	1.06	1.04	+1.86%	4,318,000	2.12

Jaya Tiasa Holdings Bhd. historical prices

Jaya Tiasa Holdings Bhd. (4383) Historical Prices

Become an Expert with TipRanks Premium