Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Jati Tinggi Group Berhad (0292.KL)

Compare
0.3200
0.0000
(0.00%)
As of 12:27:41 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.31500.32500.31000.32000.320081,100
Apr 17, 20250.31000.32000.31000.32000.3200185,700
Apr 16, 20250.32000.32500.31500.31500.3150416,000
Apr 15, 20250.33000.33000.32000.33000.3300389,400
Apr 14, 20250.32000.33500.32000.33500.33501,352,000
Apr 11, 20250.30000.32000.29000.31500.3150761,400
Apr 10, 20250.30000.32000.30000.30500.30501,442,000
Apr 9, 20250.30000.30000.27500.28000.2800744,200
Apr 8, 20250.30000.30500.29000.30500.3050642,300
Apr 7, 20250.31500.31500.28500.29000.29002,485,700
Apr 4, 20250.34000.34000.32500.33000.3300868,400
Apr 3, 20250.35000.36500.35000.35000.3500424,000
Apr 2, 20250.37000.37500.35000.36500.3650323,100
Mar 28, 20250.36000.38000.36000.37000.37001,892,000
Mar 27, 20250.36000.36000.34500.36000.3600214,000
Mar 26, 20250.35500.36500.35000.35500.3550469,200
Mar 25, 20250.35000.36500.35000.35500.35501,204,300
Mar 24, 20250.34500.35500.34500.34500.3450356,700
Mar 21, 20250.35000.35000.34000.34500.3450521,200
Mar 20, 20250.35000.35500.34500.35000.3500324,000
Mar 19, 20250.34500.35000.34000.34500.3450626,400
Mar 17, 20250.34500.35500.34500.34500.3450708,500
Mar 14, 20250.32000.34000.32000.34000.34001,164,400
Mar 13, 20250.31500.33500.31500.32500.32501,024,700
Mar 12, 20250.32000.32000.30500.31500.31501,053,100
Mar 11, 20250.31500.32500.31000.32000.3200992,700
Mar 10, 20250.34000.35500.32500.33000.33001,309,700
Mar 7, 20250.34000.36000.34000.35000.35001,177,900
Mar 6, 20250.35000.35000.34000.34000.34001,045,900
Mar 5, 20250.34000.36000.33500.35000.35001,163,800
Mar 4, 20250.36500.36500.33500.34000.34001,554,400
Mar 3, 20250.38500.38500.36000.37000.37001,530,600
Feb 28, 20250.40000.40000.38500.38500.38501,113,200
Feb 27, 20250.40000.41000.40000.41000.4100554,500
Feb 26, 20250.39500.41000.39500.40000.4000514,400
Feb 25, 20250.41500.41500.39500.39500.3950854,900
Feb 24, 20250.43000.43500.41500.42000.4200755,200
Feb 21, 20250.42000.44500.41500.44000.44001,796,200
Feb 20, 20250.39000.43000.39000.42500.42502,328,100
Feb 19, 20250.40000.40000.38000.39000.39001,210,600
Feb 18, 20250.40000.40500.39000.40000.4000515,100
Feb 17, 20250.40500.40500.39500.40000.4000940,000
Feb 14, 20250.42000.42500.40500.40500.4050912,600
Feb 13, 20250.42000.42000.40500.42000.4200911,600
Feb 12, 20250.43000.43000.41500.42000.42001,004,500
Feb 10, 20250.43500.43500.42500.43000.4300603,100
Feb 7, 20250.43500.45000.43000.43500.43501,556,300
Feb 6, 20250.43500.44000.43500.43500.4350549,900
Feb 5, 20250.41000.44500.41000.43500.43502,741,100
Feb 4, 20250.41500.43000.41000.41000.41001,937,000
Feb 3, 20250.43500.44000.41000.41500.41501,668,900
Jan 31, 20250.43500.45500.43500.44000.4400943,500
Jan 28, 20250.43500.44000.43000.43500.43501,084,900
Jan 27, 20250.45500.45500.43500.44500.44501,627,100
Jan 24, 20250.47000.47000.45000.45000.45001,180,100
Jan 23, 20250.49000.49000.46500.47000.47002,145,800
Jan 22, 20250.50500.50500.48000.48500.48502,222,800
Jan 21, 20250.47500.51000.47500.50500.50503,600,800
Jan 20, 20250.48500.49000.47500.47500.47501,886,900
Jan 17, 20250.45000.48500.44000.48000.48003,405,900
Jan 16, 20250.45000.45000.44000.44000.44001,167,600
Jan 15, 20250.46500.47000.43000.43500.43502,235,200
Jan 14, 20250.48000.48000.45000.46000.46003,949,300
Jan 13, 20250.51000.51000.47000.48000.48002,417,300
Jan 10, 20250.50000.51500.49000.51000.51002,966,000
Jan 9, 20250.53000.53500.50000.50000.50003,809,200
Jan 8, 20250.54000.54500.52000.53000.53004,103,700
Jan 7, 20250.52500.55500.52500.54500.545012,268,300
Jan 6, 20250.52000.53000.51000.52500.52503,002,900
Jan 3, 20250.52500.53500.51500.52000.52005,885,800
Jan 2, 20250.48500.53000.48500.53000.530010,475,700
Dec 31, 20240.49000.49500.48000.48500.48501,567,800
Dec 30, 20240.49500.50000.48500.49500.49501,929,000
Dec 27, 20240.50000.51000.48500.49500.49503,034,300
Dec 26, 20240.48000.50500.48000.50000.50007,275,000
Dec 24, 20240.48500.48500.46500.48000.48001,866,300
Dec 23, 20240.48500.50000.47500.48000.480011,737,400
Dec 20, 20240.45000.47500.43500.47500.47506,851,200
Dec 19, 20240.45000.46000.44500.45000.45003,300,400
Dec 18, 20240.43000.48000.43000.46500.465017,314,200
Dec 17, 20240.41000.41000.40500.40500.4050362,000
Dec 16, 20240.41000.42000.41000.41000.4100527,500
Dec 13, 20240.40500.41000.40500.41000.4100289,000
Dec 12, 20240.42000.42500.40000.40500.4050835,200
Dec 11, 20240.42000.42000.41000.42000.4200210,300
Dec 10, 20240.41500.42500.41500.42500.4250292,800
Dec 9, 20240.42500.43500.41000.41500.41501,986,200
Dec 6, 20240.41000.42000.41000.42000.4200812,500
Dec 5, 20240.42500.43000.41000.41000.41001,425,100
Dec 4, 20240.40000.42500.40000.42000.42002,310,600
Dec 3, 20240.36500.40500.36500.39500.39501,769,800
Dec 2, 20240.36000.37000.36000.36500.3650272,500
Nov 29, 20240.37000.37000.36000.36500.3650392,800
Nov 28, 20240.37500.37500.37000.37500.3750266,500
Nov 27, 20240.35500.37500.35500.37500.3750979,100
Nov 26, 20240.35500.36000.35500.35500.3550148,900
Nov 25, 20240.36500.37000.35500.36000.3600402,200
Nov 22, 20240.36000.36500.35500.36000.3600396,300
Nov 21, 20240.36500.37000.36000.36000.3600351,700
Nov 20, 20240.36500.37000.36000.36500.3650347,100
Nov 19, 20240.36500.37000.36500.36500.3650327,300
Nov 18, 20240.36500.37000.36000.36500.3650389,600
Nov 15, 20240.37000.37000.36500.36500.3650273,800
Nov 14, 20240.36500.38000.36000.37000.3700824,400
Nov 13, 20240.38000.38000.36000.36000.36002,529,300
Nov 12, 20240.40500.41000.38500.39000.3900656,700
Nov 11, 20240.41000.42500.40000.40000.4000433,600
Nov 8, 20240.42500.42500.41000.41000.4100151,900
Nov 7, 20240.44000.44000.42000.42500.4250465,800
Nov 6, 20240.42000.44000.40000.44000.44001,521,300
Nov 5, 20240.39000.42500.39000.42000.4200901,000
Nov 4, 20240.37500.39500.37500.39000.3900618,100
Nov 1, 20240.38000.38000.37000.37500.3750853,200
Oct 30, 20240.41000.42000.38000.38500.38501,153,900
Oct 29, 20240.42000.42000.41500.41500.4150667,700
Oct 28, 20240.43000.43500.42000.42000.4200561,900
Oct 25, 20240.44000.44000.43000.43000.4300615,700
Oct 24, 20240.45500.45500.43000.44000.4400568,100
Oct 23, 20240.45000.46000.44500.45000.4500486,000
Oct 22, 20240.45000.45000.44500.44500.4450338,100
Oct 21, 20240.45500.47000.45000.45500.4550803,000
Oct 18, 20240.44000.46000.44000.46000.46001,720,200
Oct 17, 20240.43500.45500.43500.44000.4400738,100
Oct 16, 20240.44500.44500.43500.44500.4450581,300
Oct 15, 20240.45500.46000.44500.45000.45001,036,400
Oct 14, 20240.47000.47500.45500.45500.4550721,100
Oct 11, 20240.47000.47500.46500.47500.4750592,700
Oct 10, 20240.48000.48000.47000.47000.47001,023,800
Oct 9, 20240.46500.48500.46000.47500.47502,988,000
Oct 8, 20240.45000.47000.44000.46500.46501,198,500
Oct 7, 20240.44500.45500.44000.45000.45001,022,900
Oct 4, 20240.45500.45500.44500.44500.4450515,300
Oct 3, 20240.45500.46000.44500.45500.4550386,200
Oct 2, 20240.46000.46500.45000.45500.4550562,000
Oct 1, 20240.45000.46500.45000.46500.4650973,700
Sep 30, 20240.45500.45500.44000.44000.4400503,400
Sep 27, 20240.46500.46500.45000.45500.4550645,500
Sep 26, 20240.46500.47000.46000.46500.4650624,400
Sep 25, 20240.47500.48000.46000.46500.46501,290,000
Sep 24, 20240.47000.47500.46000.47000.4700829,700
Sep 23, 20240.48000.48000.46500.47000.4700567,100
Sep 20, 20240.49000.50000.48000.48500.48502,405,000
Sep 19, 20240.46000.49000.46000.48500.48504,176,700
Sep 18, 20240.46500.46500.45500.45500.4550606,000
Sep 17, 20240.46000.47000.45000.46500.46501,634,300
Sep 13, 20240.44500.46000.44500.46000.46003,296,800
Sep 12, 20240.42000.44500.42000.44000.44002,225,000
Sep 11, 20240.43000.43000.41500.42000.42001,658,100
Sep 10, 20240.46500.47500.43500.43500.43503,756,500
Sep 9, 20240.43500.45000.43000.45000.45001,289,000
Sep 6, 20240.46000.46000.44500.45000.45001,432,800
Sep 5, 20240.47500.47500.45000.45000.45002,339,600
Sep 4, 20240.47500.48500.46500.47500.47502,022,800
Sep 3, 20240.50000.50500.48500.49500.49501,612,800
Sep 2, 20240.48500.50500.48000.49500.49503,248,500
Aug 30, 20240.46000.49000.45500.48000.48003,227,700
Aug 29, 20240.45000.47000.44000.46000.46002,288,800
Aug 28, 20240.47500.48500.45500.45500.45503,047,500
Aug 27, 20240.50000.51000.46500.47500.47503,420,600
Aug 26, 20240.52500.52500.49500.50000.50002,290,000
Aug 23, 20240.54000.54000.48500.50000.50006,847,300
Aug 22, 20240.53500.56500.53000.54000.54007,042,000
Aug 21, 20240.52500.54000.52000.52500.52503,269,700
Aug 20, 20240.53000.54500.51000.51500.51502,794,500
Aug 19, 20240.55000.55000.52500.53000.53002,043,900
Aug 16, 20240.52500.55000.52500.54500.54507,086,800
Aug 15, 20240.53000.53500.50500.51500.51502,691,600
Aug 14, 20240.54000.54500.52000.52500.52502,937,800
Aug 13, 20240.55000.55000.52000.52500.52503,714,400
Aug 12, 20240.54000.56000.53500.54000.54005,826,400
Aug 9, 20240.53500.55000.53000.54000.540010,638,800
Aug 8, 20240.50000.53500.49000.52000.520010,525,900
Aug 7, 20240.47000.51500.46000.50500.505011,194,200
Aug 6, 20240.47000.49000.43500.46500.465010,363,900
Aug 5, 20240.49500.49500.43000.44000.440012,355,400
Aug 2, 20240.55000.55000.51000.51500.51508,950,900
Aug 1, 20240.57500.58500.55500.55500.55508,514,500
Jul 31, 20240.56500.59500.55500.59000.59007,843,500
Jul 30, 20240.63000.63500.55500.56500.565013,898,700
Jul 29, 20240.64500.65500.62500.63000.63007,460,600
Jul 26, 20240.63000.64000.62500.64000.64003,326,700
Jul 25, 20240.64000.64500.63000.63000.63006,469,900
Jul 24, 20240.63500.66500.63000.65000.65008,869,400
Jul 23, 20240.65000.66500.64000.64000.640010,267,200
Jul 22, 20240.65000.65000.62000.64000.64007,805,200
Jul 19, 20240.66500.67500.64000.64500.64509,840,100
Jul 18, 20240.69500.69500.67000.67000.670011,715,700
Jul 17, 20240.68000.71000.67000.70000.700011,835,300
Jul 16, 20240.70500.72000.66500.68000.680014,165,900
Jul 15, 20240.66000.75000.66000.70000.700067,550,600
Jul 12, 20240.63500.67000.63000.66500.665013,831,100
Jul 11, 20240.67000.67500.64000.64000.640012,216,500
Jul 10, 20240.62000.67000.61000.66500.665020,688,000
Jul 9, 20240.65500.66000.61000.62000.620013,326,400
Jul 5, 20240.68000.69000.64000.65500.655015,934,800
Jul 4, 20240.63500.69000.63500.68000.680047,678,900
Jul 3, 20240.61500.64500.61000.61500.615019,115,900
Jul 2, 20240.61000.63500.59000.60500.605024,709,800
Jul 1, 20240.57000.62500.56000.61000.610032,041,300
Jun 28, 20240.55000.57500.54500.56500.56507,224,400
Jun 27, 20240.58000.58000.54500.54500.545012,755,400
Jun 26, 20240.52000.58500.51000.58000.580027,548,600
Jun 25, 20240.53000.55500.51000.51000.510010,891,400
Jun 24, 20240.57500.57500.53500.53500.535010,184,400
Jun 21, 20240.57500.59500.56000.57000.570013,137,600
Jun 20, 20240.63000.63500.57500.57500.575018,207,800
Jun 19, 20240.57500.63000.51000.61500.615046,037,000
Jun 18, 20240.64000.65000.56000.57000.570028,200,400
Jun 14, 20240.69000.69000.64000.64000.640013,378,900
Jun 13, 20240.63500.70000.63000.68000.680034,567,900
Jun 12, 20240.64500.73500.60000.62000.620083,699,700
Jun 11, 20240.54000.64500.53000.63500.635082,668,200
Jun 10, 20240.45500.53000.44500.53000.530071,739,900
Jun 7, 20240.36500.47000.36500.43500.4350131,729,600
Jun 6, 20240.34500.35500.33500.35500.355017,080,900
Jun 5, 20240.32500.34500.32500.34000.34008,904,500
Jun 4, 20240.31500.32500.31000.32000.32003,566,700
May 31, 20240.31500.32000.30500.30500.30502,905,300
May 30, 20240.32000.32000.31000.31500.31502,412,600
May 29, 20240.31500.32000.31000.32000.32004,923,800
May 28, 20240.33500.33500.30000.30500.30508,502,300
May 27, 20240.31500.33500.31000.32500.32508,133,800
May 24, 20240.31500.31500.31000.31000.31003,024,500
May 23, 20240.31500.32500.31000.31500.31503,892,500
May 21, 20240.31000.32000.30500.31500.31504,999,500
May 20, 20240.30000.31000.30000.30500.30501,428,100
May 17, 20240.30000.30500.30000.30000.30001,115,700
May 16, 20240.29500.30500.29000.30000.30001,425,100
May 15, 20240.31000.31000.29000.29500.29503,817,100
May 14, 20240.31000.32500.30500.31000.31004,276,600
May 13, 20240.31500.31500.30500.31000.31001,607,500
May 10, 20240.31000.32000.30500.31500.31503,560,200
May 9, 20240.31000.31500.30500.31000.31002,838,400
May 8, 20240.30000.31500.30000.31000.31005,306,000
May 7, 20240.31500.32000.30000.30000.30005,544,000
May 6, 20240.29000.30500.29000.30500.30504,759,900
May 3, 20240.28000.30000.28000.29000.29007,198,400
May 2, 20240.28500.28500.28000.28000.28001,473,200
Apr 30, 20240.28500.28500.28000.28500.28502,755,600
Apr 29, 20240.29500.29500.28000.28500.28503,124,500
Apr 26, 20240.30500.31000.29000.29500.29505,520,400
Apr 25, 20240.29000.29000.28500.29000.2900801,800
Apr 24, 20240.30500.31000.29000.29500.29502,898,600
Apr 23, 20240.29500.30500.29500.30000.30001,806,900
Apr 22, 20240.28000.29500.28000.29000.29001,575,300
Apr 19, 20240.30000.30500.28000.28000.28003,503,300
Apr 18, 20240.29500.30000.28500.29500.29502,187,600

Related Tickers

7130.KL Reneuco Berhad
0.0450
0.00%
 
5073.KL Naim Holdings Berhad
0.7500
+0.67%
 
0307.KL KENERGY
0.5900
-1.67%
 
8192.KL Mercury Industries Berhad
0.9000
0.00%
 
7145.KL Txcd Berhad
0.1000
0.00%
 
5226.KL Gabungan AQRS Berhad
0.1850
0.00%
 
6998.KL Bintai Kinden Corporation Berhad
0.0800
0.00%
 
0191.KL Cabnet Holdings Berhad
0.2900
-3.33%
 
5253.KL Econpile Holdings Berhad
0.3050
+1.67%
 
0296.KL HE Group Berhad
0.2400
+2.13%