Kumpulan Jetson Berhad (KLSE:JETSON)
Malaysia · Delayed Price · Currency is MYR 0.0800
0.00 (0.00%)
At close: Apr 1, 2026
Kumpulan Jetson Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 105,000 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 62,500 |
| Mar 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 119,000 |
| Mar 27, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 233,000 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 393,500 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 166,400 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 50,000 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 62,700 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 40,000 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 41,600 |
| Mar 12, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 51,000 |
| Mar 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 290,500 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 480,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 507,000 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 11,000 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 151,000 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 537,900 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 101,300 |
| Feb 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 197,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 91,800 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 131,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 438,400 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,000 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,000 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 32,600 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 931,600 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 339,600 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,037,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 910,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 283,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 990,900 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,094,700 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 24,100 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 818,000 |
| Jan 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,029,200 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,000 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 650,700 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 67,500 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 676,500 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 473,700 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 156,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 51,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 103,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,500 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 31,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 9,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 65,000 |