Singapore markets open in 2 hours 54 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,237.16 +1,268.48 (+2.19%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Jaya Tiasa Holdings Berhad (4383.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:55PM MYT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,943,300 |
| 30 Apr 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 3,716,800 |
| 29 Apr 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 1,367,900 |
| 26 Apr 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 2,486,100 |
| 25 Apr 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,965,400 |
| 24 Apr 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 4,229,500 |
| 23 Apr 2024 | 1.2800 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 2,749,000 |
| 22 Apr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 3,470,300 |
| 19 Apr 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 8,273,200 |
| 18 Apr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 3,196,500 |
| 17 Apr 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 4,102,100 |
| 16 Apr 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 6,848,700 |
| 15 Apr 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 4,219,500 |
| 12 Apr 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 6,014,000 |
| 09 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 2,589,100 |
| 08 Apr 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 2,914,400 |
| 05 Apr 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 4,691,900 |
| 04 Apr 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 8,057,200 |
| 03 Apr 2024 | 1.3700 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 6,498,300 |
| 02 Apr 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 8,655,900 |
| 01 Apr 2024 | 1.3800 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 4,666,500 |
| 29 Mar 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 5,230,100 |
| 27 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 3,409,100 |
| 26 Mar 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 20,458,700 |
| 25 Mar 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 6,044,800 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 4,127,900 |
| 21 Mar 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 5,147,000 |
| 20 Mar 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 8,391,600 |
| 19 Mar 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 5,916,200 |
| 18 Mar 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 8,164,200 |
| 15 Mar 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 5,037,400 |
| 14 Mar 2024 | 1.4600 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 5,550,000 |
| 14 Mar 2024 | 0.025 Dividend | |||||
| 13 Mar 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4900 | 1.4650 | 5,451,300 |
| 12 Mar 2024 | 1.4700 | 1.5300 | 1.4400 | 1.4900 | 1.4650 | 8,540,500 |
| 11 Mar 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4453 | 3,650,900 |
| 08 Mar 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4600 | 1.4355 | 7,738,500 |
| 07 Mar 2024 | 1.3900 | 1.4800 | 1.3800 | 1.4700 | 1.4453 | 18,402,100 |
| 06 Mar 2024 | 1.3100 | 1.3900 | 1.2700 | 1.3900 | 1.3667 | 11,474,000 |
| 05 Mar 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3000 | 1.2782 | 3,543,600 |
| 04 Mar 2024 | 1.2900 | 1.3300 | 1.2800 | 1.2900 | 1.2684 | 5,802,400 |
| 01 Mar 2024 | 1.1900 | 1.3100 | 1.1700 | 1.2800 | 1.2585 | 17,851,000 |
| 29 Feb 2024 | 1.1700 | 1.2100 | 1.1300 | 1.2000 | 1.1799 | 7,881,000 |
| 28 Feb 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1602 | 9,833,400 |
| 27 Feb 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2500 | 1.2290 | 6,627,900 |
| 26 Feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2192 | 4,952,300 |
| 23 Feb 2024 | 1.3200 | 1.3200 | 1.1900 | 1.2200 | 1.1995 | 15,642,600 |
| 22 Feb 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3200 | 1.2979 | 6,318,000 |
| 21 Feb 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3200 | 1.2979 | 4,927,000 |
| 20 Feb 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3300 | 1.3077 | 6,801,600 |
| 19 Feb 2024 | 1.2400 | 1.3700 | 1.2400 | 1.3400 | 1.3175 | 16,265,700 |
| 16 Feb 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2300 | 1.2094 | 9,796,800 |
| 15 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.1897 | 3,135,500 |
| 14 Feb 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.1995 | 4,445,200 |
| 13 Feb 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.1799 | 4,363,500 |
| 09 Feb 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1504 | 3,795,500 |
| 08 Feb 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1500 | 1.1307 | 2,896,300 |
| 07 Feb 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1209 | 2,099,600 |
| 06 Feb 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1405 | 6,471,100 |
| 05 Feb 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1110 | 5,351,300 |
| 02 Feb 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1209 | 8,245,800 |
| 31 Jan 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1209 | 7,058,700 |
| 30 Jan 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1700 | 1.1504 | 5,144,000 |
| 29 Jan 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2200 | 1.1995 | 9,500,500 |
| 26 Jan 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1800 | 1.1602 | 8,253,200 |
| 24 Jan 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1602 | 8,428,800 |
| 23 Jan 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1600 | 1.1405 | 9,152,200 |
| 22 Jan 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1300 | 1.1110 | 17,572,600 |
| 19 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0324 | 14,548,300 |
| 18 Jan 2024 | 0.9800 | 0.9950 | 0.9500 | 0.9950 | 0.9783 | 5,125,600 |
| 17 Jan 2024 | 0.9700 | 0.9850 | 0.9600 | 0.9800 | 0.9636 | 2,470,300 |
| 16 Jan 2024 | 0.9950 | 0.9950 | 0.9600 | 0.9650 | 0.9488 | 3,649,500 |
| 15 Jan 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9950 | 0.9783 | 3,207,500 |
| 12 Jan 2024 | 0.9850 | 1.0100 | 0.9650 | 0.9900 | 0.9734 | 6,674,000 |
| 11 Jan 2024 | 0.9650 | 0.9850 | 0.9550 | 0.9800 | 0.9636 | 5,886,700 |
| 10 Jan 2024 | 0.9350 | 0.9700 | 0.9250 | 0.9650 | 0.9488 | 3,191,800 |
| 09 Jan 2024 | 0.9350 | 0.9450 | 0.9250 | 0.9350 | 0.9193 | 1,120,100 |
| 08 Jan 2024 | 0.9500 | 0.9550 | 0.9300 | 0.9400 | 0.9242 | 1,491,600 |
| 05 Jan 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9300 | 0.9144 | 3,068,300 |
| 04 Jan 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9200 | 0.9046 | 913,600 |
| 03 Jan 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9144 | 1,884,100 |
| 02 Jan 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9150 | 0.8996 | 1,251,200 |
| 29 Dec 2023 | 0.9200 | 0.9250 | 0.9100 | 0.9100 | 0.8947 | 463,000 |
| 28 Dec 2023 | 0.9200 | 0.9250 | 0.9150 | 0.9200 | 0.9046 | 182,500 |
| 27 Dec 2023 | 0.9300 | 0.9300 | 0.9150 | 0.9200 | 0.9046 | 703,000 |
| 26 Dec 2023 | 0.9250 | 0.9350 | 0.9200 | 0.9300 | 0.9144 | 857,600 |
| 22 Dec 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9046 | 579,800 |
| 21 Dec 2023 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.8947 | 401,900 |
| 20 Dec 2023 | 0.9050 | 0.9150 | 0.8950 | 0.8950 | 0.8800 | 1,873,900 |
| 19 Dec 2023 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.8898 | 927,500 |
| 18 Dec 2023 | 0.9250 | 0.9250 | 0.9050 | 0.9050 | 0.8898 | 1,095,200 |
| 15 Dec 2023 | 0.9200 | 0.9250 | 0.9100 | 0.9150 | 0.8996 | 726,100 |
| 14 Dec 2023 | 0.9100 | 0.9200 | 0.9050 | 0.9200 | 0.9046 | 710,800 |
| 13 Dec 2023 | 0.9150 | 0.9150 | 0.9050 | 0.9100 | 0.8947 | 1,179,800 |
| 12 Dec 2023 | 0.9350 | 0.9450 | 0.9100 | 0.9150 | 0.8996 | 1,087,300 |
| 11 Dec 2023 | 0.9200 | 0.9400 | 0.9150 | 0.9300 | 0.9144 | 597,300 |
| 08 Dec 2023 | 0.9300 | 0.9350 | 0.9200 | 0.9200 | 0.9046 | 818,600 |
| 07 Dec 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9144 | 1,756,900 |
| 06 Dec 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9341 | 940,200 |
| 05 Dec 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9439 | 1,635,000 |
| *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.