Kumpulan Jetson Berhad (KLSE:JETSON)
Malaysia · Delayed Price · Currency is MYR 0.0700
-0.0050 (-6.67%)
At close: Oct 30, 2026
Kumpulan Jetson Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 125,600 |
| Oct 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,667,000 |
| Oct 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 15,000 |
| Oct 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 66,000 |
| Oct 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,306,500 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 466,300 |
| Oct 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 150,500 |
| Oct 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 553,800 |
| Oct 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 361,100 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 50,000 |
| Oct 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 638,100 |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 737,300 |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 259,600 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 460,000 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 599,000 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 193,000 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 651,000 |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 674,500 |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 498,300 |
| Sep 30, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 53,200 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 310,000 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 87,700 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 59,200 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,405,600 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 315,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 301,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 263,500 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 493,000 |
| Sep 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 149,000 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 422,000 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 52,100 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 662,400 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 44,000 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 161,000 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 322,500 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 90,000 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 25,500 |
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 256,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 322,900 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 110,000 |
| Aug 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 263,100 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 543,200 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 131,000 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 92,000 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 195,900 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 461,200 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 141,800 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 443,000 |
| Aug 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 1,059,800 |