Jaya Tiasa Holdings Berhad (JTIASA.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 7,039,700 |
| 02 July 2024 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 1,886,700 |
| 01 July 2024 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 3,653,000 |
| 28 June 2024 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 510,100 |
| 27 June 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 886,000 |
| 26 June 2024 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1,155,300 |
| 25 June 2024 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | 3,453,700 |
| 24 June 2024 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | 1,878,100 |
| 21 June 2024 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1,739,400 |
| 20 June 2024 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1,634,400 |
| 18 June 2024 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | 4,253,600 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 2,263,200 |
| 13 June 2024 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 3,076,300 |
| 12 June 2024 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | 3,054,800 |
| 11 June 2024 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | 2,858,400 |
| 10 June 2024 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 2,147,600 |
| 07 June 2024 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 3,951,300 |
| 06 June 2024 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 2,196,000 |
| 05 June 2024 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 2,164,200 |
| 04 June 2024 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | 4,773,200 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | 12,530,300 |
| 30 May 2024 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 1,986,700 |
| 29 May 2024 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | 3,803,900 |
| 28 May 2024 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 5,727,300 |
| 24 May 2024 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1,974,300 |
| 23 May 2024 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 2,419,800 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 3,256,200 |
| 20 May 2024 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 3,028,100 |
| 17 May 2024 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1,995,800 |
| 16 May 2024 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2,073,800 |
| 15 May 2024 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | 3,978,400 |
| 14 May 2024 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 1,488,400 |
| 13 May 2024 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 2,987,200 |
| 10 May 2024 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 3,241,100 |
| 09 May 2024 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 2,119,600 |
| 08 May 2024 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | 4,598,400 |
| 07 May 2024 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 2,596,500 |
| 06 May 2024 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 2,984,700 |
| 03 May 2024 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 2,019,700 |
| 02 May 2024 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 1,943,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 3,716,800 |
| 29 Apr 2024 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1,367,900 |
| 26 Apr 2024 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 2,486,100 |
| 25 Apr 2024 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 1,965,400 |
| 24 Apr 2024 | 1.32 | 1.37 | 1.31 | 1.32 | 1.32 | 4,229,500 |
| 23 Apr 2024 | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | 2,749,000 |
| 22 Apr 2024 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 3,470,300 |
| 19 Apr 2024 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | 8,273,200 |
| 18 Apr 2024 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | 3,196,500 |
| 17 Apr 2024 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 4,102,100 |
| 16 Apr 2024 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | 6,848,700 |
| 15 Apr 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 4,219,500 |
| 12 Apr 2024 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 6,014,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 2,589,100 |
| 08 Apr 2024 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 2,914,400 |
| 05 Apr 2024 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | 4,691,900 |
| 04 Apr 2024 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 8,057,200 |
| 03 Apr 2024 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 6,498,300 |
| 02 Apr 2024 | 1.40 | 1.44 | 1.34 | 1.36 | 1.36 | 8,655,900 |
| 01 Apr 2024 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 4,666,500 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | 3,409,100 |
| 26 Mar 2024 | 1.38 | 1.50 | 1.38 | 1.44 | 1.44 | 20,458,700 |
| 25 Mar 2024 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 6,044,800 |
| 22 Mar 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 4,127,900 |
| 21 Mar 2024 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 5,147,000 |
| 20 Mar 2024 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | 8,391,600 |
| 19 Mar 2024 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | 5,916,200 |
| 18 Mar 2024 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 8,164,200 |
| 15 Mar 2024 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | 5,037,400 |
| 14 Mar 2024 | 1.46 | 1.50 | 1.41 | 1.45 | 1.45 | 5,550,000 |
| 14 Mar 2024 | 0.025 Dividend | |||||
| 13 Mar 2024 | 1.50 | 1.52 | 1.47 | 1.49 | 1.47 | 5,451,300 |
| 12 Mar 2024 | 1.47 | 1.53 | 1.44 | 1.49 | 1.47 | 8,540,500 |
| 11 Mar 2024 | 1.46 | 1.48 | 1.43 | 1.47 | 1.45 | 3,650,900 |
| 08 Mar 2024 | 1.47 | 1.52 | 1.43 | 1.46 | 1.44 | 7,738,500 |
| 07 Mar 2024 | 1.39 | 1.48 | 1.38 | 1.47 | 1.45 | 18,402,100 |
| 06 Mar 2024 | 1.31 | 1.39 | 1.27 | 1.39 | 1.37 | 11,474,000 |
| 05 Mar 2024 | 1.29 | 1.33 | 1.28 | 1.30 | 1.28 | 3,543,600 |
| 04 Mar 2024 | 1.29 | 1.33 | 1.28 | 1.29 | 1.27 | 5,802,400 |
| 01 Mar 2024 | 1.19 | 1.31 | 1.17 | 1.28 | 1.26 | 17,851,000 |
| 29 Feb 2024 | 1.17 | 1.21 | 1.13 | 1.20 | 1.18 | 7,881,000 |
| 28 Feb 2024 | 1.25 | 1.25 | 1.16 | 1.18 | 1.16 | 9,833,400 |
| 27 Feb 2024 | 1.24 | 1.25 | 1.20 | 1.25 | 1.23 | 6,627,900 |
| 26 Feb 2024 | 1.21 | 1.27 | 1.21 | 1.24 | 1.22 | 4,952,300 |
| 23 Feb 2024 | 1.32 | 1.32 | 1.19 | 1.22 | 1.20 | 15,642,600 |
| 22 Feb 2024 | 1.32 | 1.35 | 1.29 | 1.32 | 1.30 | 6,318,000 |
| 21 Feb 2024 | 1.32 | 1.34 | 1.29 | 1.32 | 1.30 | 4,927,000 |
| 20 Feb 2024 | 1.34 | 1.36 | 1.31 | 1.33 | 1.31 | 6,801,600 |
| 16 Feb 2024 | 1.21 | 1.27 | 1.20 | 1.23 | 1.21 | 9,796,800 |
| 15 Feb 2024 | 1.22 | 1.22 | 1.19 | 1.21 | 1.19 | 3,135,500 |
| 14 Feb 2024 | 1.19 | 1.22 | 1.18 | 1.22 | 1.20 | 4,445,200 |
| 13 Feb 2024 | 1.17 | 1.20 | 1.17 | 1.20 | 1.18 | 4,363,500 |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.