Skip to main content
logo
Kumpulan Jetson Berhad (KLSE:JETSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Jul 15, 2026

Kumpulan Jetson Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.090.090.080.090.0912.50%1,557,100
Jul 13, 20260.080.080.080.080.08-5.88%900,000
Jul 10, 20260.080.090.080.090.096.25%1,035,000
Jul 9, 20260.080.090.080.080.08-5.88%804,500
Jul 8, 20260.080.090.070.090.096.25%8,451,300
Jul 7, 20260.080.080.080.080.08-405,600
Jul 6, 20260.080.080.080.080.08-48,700
Jul 3, 20260.080.080.080.080.086.67%264,700
Jul 2, 20260.070.080.070.080.08-115,000
Jul 1, 20260.080.080.080.080.08-6.25%242,000
Jun 30, 20260.080.080.070.080.086.67%1,015,200
Jun 29, 20260.080.080.080.080.08-11.76%842,300
Jun 26, 20260.090.090.090.090.096.25%53,000
Jun 25, 20260.080.080.080.080.08-5.88%82,500
Jun 24, 20260.090.090.090.090.09-300
Jun 23, 20260.080.090.080.090.09-40,100
Jun 19, 20260.090.090.090.090.09-297,200
Jun 18, 20260.080.090.080.090.096.25%45,500
Jun 16, 20260.090.090.080.080.08-5.88%589,700
Jun 15, 20260.090.090.090.090.09-5.56%788,500
Jun 12, 20260.090.090.090.090.09-197,300
Jun 11, 20260.090.100.090.090.09-5.26%557,200
Jun 10, 20260.100.100.090.100.10-5.00%526,500
Jun 9, 20260.100.100.100.100.10-200
Jun 8, 20260.110.110.100.100.10-4.76%396,500
Jun 5, 20260.100.110.100.110.11-102,200
Jun 4, 20260.100.110.100.110.115.00%158,500
Jun 3, 20260.110.110.100.100.10-4.76%680,200
May 29, 20260.100.110.100.110.115.00%471,100
May 28, 20260.110.110.100.100.10-4.76%183,200
May 26, 20260.110.120.100.110.11-4.55%2,559,700
May 25, 20260.110.110.110.110.11-170,300
May 22, 20260.100.110.100.110.1110.00%2,876,900
May 21, 20260.100.110.100.100.10-4.76%424,900
May 20, 20260.110.110.100.110.11-4.55%872,000
May 19, 20260.110.120.110.110.11-509,200
May 18, 20260.120.120.110.110.11-8.33%720,800
May 15, 20260.120.120.110.120.124.35%1,028,700
May 14, 20260.140.140.120.120.12-11.54%2,569,200
May 13, 20260.110.140.110.130.1323.81%5,025,400
May 12, 20260.090.110.090.110.1116.67%2,322,000
May 11, 20260.090.100.090.090.09-574,900
May 8, 20260.100.100.080.090.09-5.26%819,100
May 7, 20260.090.100.090.100.10-411,800
May 6, 20260.090.100.090.100.105.56%682,900
May 5, 20260.090.090.090.090.09-700
May 4, 20260.090.090.090.090.09-53,000
Apr 30, 20260.090.090.090.090.09-102,400
Apr 29, 20260.090.090.090.090.095.88%610,800
Apr 28, 20260.080.090.080.090.096.25%95,400