KLSE:JSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.25	0.25	0.25	0.25	0.25	-	75,400
Jun 22, 2026	0.25	0.25	0.25	0.25	0.25	-	20,700
Jun 19, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	65,700
Jun 18, 2026	0.26	0.26	0.25	0.25	0.25	-3.92%	344,800
Jun 16, 2026	0.26	0.26	0.25	0.26	0.26	-	66,300
Jun 15, 2026	0.26	0.26	0.25	0.26	0.26	-	26,500
Jun 12, 2026	0.25	0.26	0.25	0.26	0.26	-	217,700
Jun 11, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	103,500
Jun 10, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	14,800
Jun 9, 2026	0.27	0.27	0.26	0.27	0.27	-	202,400
Jun 8, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	40,800
Jun 5, 2026	0.27	0.27	0.27	0.27	0.27	-	174,600
Jun 4, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	204,400
Jun 3, 2026	0.28	0.28	0.28	0.28	0.28	-	2,500
May 29, 2026	0.28	0.28	0.28	0.28	0.28	-	2,000
May 28, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	919,200
May 26, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	124,300
May 25, 2026	0.28	0.28	0.28	0.28	0.28	-	30,400
May 22, 2026	0.28	0.28	0.27	0.28	0.28	-	125,000
May 21, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	573,300
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-	81,900
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-	307,800
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	10,932,100
May 15, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	12,201,700
May 14, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	14,525,800
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	19,000
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	4,380,400
May 11, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	14,823,700
May 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	50,000
May 7, 2026	0.30	0.30	0.29	0.30	0.30	-	4,228,400
May 6, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	16,207,600
May 5, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,457,300
May 4, 2026	0.30	0.30	0.30	0.30	0.30	-	13,498,900
Apr 30, 2026	0.30	0.30	0.29	0.30	0.30	-	17,696,600
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-	4,499,400
Apr 28, 2026	0.30	0.30	0.29	0.30	0.30	-	3,870,300
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	22,056,400
Apr 24, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	2,807,300
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	3,650,500
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-	24,762,800
Apr 21, 2026	0.30	0.30	0.29	0.29	0.29	-	2,835,500
Apr 20, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,569,300
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	24,807,100
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	2,470,000
Apr 15, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	3,764,900
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	27,084,100
Apr 13, 2026	0.29	0.30	0.29	0.29	0.29	-	3,202,900
Apr 10, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	1,575,000
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-	25,966,600
Apr 8, 2026	0.29	0.29	0.28	0.29	0.29	-	3,401,500