KLSE:JSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.29	0.29	0.28	0.29	0.29	-	2,169,800
Apr 6, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	26,534,400
Apr 3, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	4,357,400
Apr 2, 2026	0.29	0.29	0.26	0.28	0.28	-3.45%	7,655,300
Apr 1, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	21,102,700
Mar 31, 2026	0.32	0.32	0.29	0.29	0.29	-10.94%	7,090,200
Mar 30, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	5,499,600
Mar 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	20,173,500
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	3,628,600
Mar 25, 2026	0.32	0.32	0.31	0.32	0.32	-	2,923,900
Mar 24, 2026	0.31	0.32	0.30	0.32	0.32	-1.56%	20,713,900
Mar 19, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	131,000
Mar 18, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	4,070,800
Mar 17, 2026	0.31	0.33	0.30	0.32	0.32	4.92%	21,905,400
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	1,139,200
Mar 13, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	6,265,500
Mar 12, 2026	0.32	0.33	0.31	0.33	0.33	-	19,478,200
Mar 11, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	324,000
Mar 10, 2026	0.32	0.33	0.30	0.33	0.33	-	5,040,500
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