JKG Land Berhad (KLSE:JKGLAND)
Malaysia · Delayed Price · Currency is MYR 0.1150
+0.0050 (4.55%)
At close: Nov 14, 2025
JKG Land Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500,500 |
| Nov 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 111,300 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,260,500 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 619,700 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,702,900 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 55,000 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 157,500 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 100 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 31,500 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 450,200 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 552,900 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 160,000 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 303,100 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 155,000 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,200 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,950,500 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 72,200 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 345,100 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 103,300 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 950,000 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 311,700 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,318,500 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 136,200 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,335,600 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 205,100 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 200,100 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 180,200 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 384,000 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,050,000 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 2,830,500 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 111,500 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,200 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 192,000 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 150,000 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 865,000 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 138,000 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,800 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 300,000 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 130,000 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 720,000 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 73,000 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 170,000 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 135,000 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 270,000 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 330,000 |
| Aug 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 198,700 |