KLSE:JSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.32	0.33	0.30	0.33	0.33	1.56%	20,183,000
Mar 6, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	571,900
Mar 5, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	4,199,000
Mar 4, 2026	0.29	0.30	0.29	0.29	0.29	-	83,000
Mar 3, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	537,000
Mar 2, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	67,400
Feb 27, 2026	0.32	0.33	0.32	0.32	0.32	-4.55%	196,800
Feb 26, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	176,800
Feb 25, 2026	0.33	0.34	0.31	0.32	0.32	-3.03%	3,404,200
Feb 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	198,800
Feb 23, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	230,800
Feb 20, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	3,057,100
Feb 19, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	749,800
Feb 16, 2026	0.37	0.38	0.35	0.37	0.37	-	244,100
Feb 13, 2026	0.33	0.37	0.33	0.37	0.37	12.31%	4,738,800
Feb 12, 2026	0.30	0.33	0.30	0.33	0.33	4.84%	2,385,000
Feb 11, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	34,000
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	480,400
Feb 9, 2026	0.28	0.29	0.28	0.29	0.29	-	49,600
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	50,500
Feb 5, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	610,700
Feb 4, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	566,200
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	426,500
Jan 30, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	263,000
Jan 29, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	77,000
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