Advertisement
Jadi Imaging Holdings Berhad (7223.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
At close: 03:49PM MYT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 91,700 |
| Oct 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
| Oct 23, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 12,900 |
| Oct 22, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
| Oct 21, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 14,000 |
| Oct 18, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 190,000 |
| Oct 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Oct 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Oct 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,500 |
| Oct 14, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 224,500 |
| Oct 11, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 10,200 |
| Oct 10, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 11,500 |
| Oct 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 112,500 |
| Oct 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Oct 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 111,300 |
| Oct 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 235,000 |
| Oct 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| Oct 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,026,200 |
| Oct 01, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 170,600 |
| Sep 30, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 15,100 |
| Sep 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 40,200 |
| Sep 24, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 721,400 |
| Sep 23, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 363,200 |
| Sep 20, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 171,800 |
| Sep 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,042,100 |
| Sep 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Sep 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100 |
| Sep 13, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 67,600 |
| Sep 12, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 571,400 |
| Sep 11, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 95,100 |
| Sep 10, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 234,000 |
| Sep 09, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 500,300 |
| Sep 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 05, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 321,600 |
| Sep 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,100 |
| Sep 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,700 |
| Sep 02, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 230,000 |
| Aug 30, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 414,400 |
| Aug 29, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
| Aug 28, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 691,000 |
| Aug 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,300 |
| Aug 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,560,000 |
| Aug 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Aug 22, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 112,300 |
| Aug 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 20, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 105,900 |
| Aug 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 116,600 |
| Aug 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
| Aug 14, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 170,000 |
| Aug 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 427,800 |
| Aug 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Aug 09, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 101,500 |
| Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 43,700 |
| Aug 07, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,205,500 |
| Aug 06, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 967,600 |
| Aug 05, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 3,460,600 |
| Aug 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,031,200 |
| Aug 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,100 |
| Jul 30, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 10,000 |
| Jul 29, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 24,100 |
| Jul 26, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 26,000 |
| Jul 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| Jul 24, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 41,000 |
| Jul 23, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 110,000 |
| Jul 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 57,500 |
| Jul 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,100 |
| Jul 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 433,400 |
| Jul 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 104,800 |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 159,800 |
| Jul 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,020,500 |
| Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 182,100 |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 79,500 |
| Jul 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 210,000 |
| Jul 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| Jul 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,500 |
| Jul 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 45,500 |
| Jul 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 273,400 |
| Jun 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 478,500 |
| Jun 27, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 258,600 |
| Jun 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 205,900 |
| Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 440,000 |
| Jun 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 280,000 |
| Jun 21, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 120,300 |
| Jun 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 653,000 |
| Jun 19, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,880,400 |
| Jun 18, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 9,954,500 |
| Jun 14, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 193,200 |
| Jun 13, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 250,100 |
| Jun 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 159,600 |
| Jun 11, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 1,859,400 |
| Jun 10, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,166,500 |
| Jun 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 346,400 |
| Jun 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 160,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.