Jasa Kita Berhad (KLSE:JASKITA)
Malaysia · Delayed Price · Currency is MYR 0.2250
+0.0150 (7.14%)
At close: May 14, 2026
Jasa Kita Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 35,000 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,200 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 2,800 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 800 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 10,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 500 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.50% | 27,500 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 19,500 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 10,800 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 8,200 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 7,800 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,200 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 10,000 |
| Apr 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 33,500 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 10,000 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 69,200 |
| Apr 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9,100 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 15.00% | 10,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,100 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 20,000 |
| Mar 25, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 30,300 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 25,100 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 100 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 5,000 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 11,600 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 5,000 |
| Mar 10, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | 5.41% | 10,200 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 300 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 14,500 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.36% | 100 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 1,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 41,900 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 14,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 14,000 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 36,000 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 11,100 |
| Feb 16, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 7.14% | 66,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 104,100 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,800 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 19,700 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,800 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,100 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 24,000 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 87,300 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 112,900 |