KLSE:JSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	49,900
Jan 27, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	35,000
Jan 26, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	168,000
Jan 23, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	140,300
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	204,500
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	75,000
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	760,500
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	317,200
Jan 16, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	292,600
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	423,000
Jan 14, 2026	0.30	0.31	0.30	0.30	0.30	-7.81%	301,600
Jan 13, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	270,700
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	496,600
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	671,300
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	54,000
Jan 7, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	1,121,100
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-	368,900
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	47,300
Jan 2, 2026	0.32	0.32	0.29	0.31	0.31	5.08%	854,600
Dec 31, 2025	0.31	0.31	0.29	0.30	0.30	-6.35%	329,800
Dec 29, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	1,173,200
Dec 26, 2025	0.32	0.32	0.31	0.32	0.32	-	160,000
Dec 24, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	777,200
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	2,628,200
Dec 22, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	1,140,100
Dec 19, 2025	0.29	0.31	0.29	0.30	0.30	1.72%	2,730,400
Dec 18, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	2,773,600
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	-3.17%	944,600
Dec 16, 2025	0.33	0.33	0.30	0.32	0.32	-8.70%	9,066,600
Dec 15, 2025	0.28	0.35	0.28	0.35	0.35	21.05%	3,248,900
Dec 12, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	2,014,800
Dec 11, 2025	0.28	0.28	0.28	0.28	0.28	-	6,908,500
Dec 10, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	1,773,800
Dec 9, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	2,182,300
Dec 8, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	7,476,700
Dec 5, 2025	0.30	0.31	0.30	0.30	0.30	-	491,500
Dec 4, 2025	0.32	0.32	0.30	0.30	0.30	-1.67%	2,226,600
Dec 3, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	7,221,700
Dec 2, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,105,400
Dec 1, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	652,300
Nov 28, 2025	0.30	0.31	0.30	0.30	0.30	-	2,281,700
Nov 27, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	575,700
Nov 26, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	81,100
Nov 25, 2025	0.31	0.32	0.31	0.32	0.32	-	1,245,400
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	2,158,400
Nov 21, 2025	0.35	0.35	0.32	0.34	0.34	-1.47%	6,202,900
Nov 20, 2025	0.30	0.36	0.30	0.34	0.34	11.48%	179,400
Nov 19, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	2,195,100
Nov 18, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	7,748,300
Nov 17, 2025	0.31	0.32	0.30	0.31	0.31	-	1,812,200