KLSE:KERJAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	2.67	2.72	2.60	2.70	2.70	2.66%	1,199,800
Nov 14, 2025	2.68	2.68	2.62	2.63	2.63	-1.87%	2,079,000
Nov 13, 2025	2.69	2.72	2.67	2.68	2.68	-	2,052,300
Nov 12, 2025	2.69	2.73	2.67	2.68	2.68	-	3,240,800
Nov 11, 2025	2.61	2.69	2.58	2.68	2.68	2.68%	6,230,200
Nov 10, 2025	2.62	2.66	2.59	2.61	2.61	1.16%	3,908,000
Nov 7, 2025	2.67	2.67	2.55	2.58	2.58	-4.44%	6,079,400
Nov 6, 2025	2.69	2.77	2.67	2.70	2.70	-	1,390,700
Nov 5, 2025	2.81	2.81	2.69	2.70	2.70	-3.57%	3,847,300
Nov 4, 2025	2.80	2.83	2.77	2.80	2.80	-	1,884,400
Nov 3, 2025	2.79	2.88	2.75	2.80	2.80	0.36%	2,510,300
Oct 31, 2025	2.75	2.79	2.73	2.79	2.79	1.45%	2,395,200
Oct 30, 2025	2.75	2.82	2.68	2.75	2.75	-	3,315,600
Oct 29, 2025	2.75	2.78	2.73	2.75	2.75	-	2,300,700
Oct 28, 2025	2.76	2.81	2.73	2.75	2.75	-0.36%	4,290,100
Oct 27, 2025	2.75	2.82	2.74	2.76	2.76	0.73%	4,690,700
Oct 24, 2025	2.66	2.74	2.66	2.74	2.74	3.40%	3,495,100
Oct 23, 2025	2.50	2.68	2.50	2.65	2.65	6.43%	8,742,800
Oct 22, 2025	2.46	2.54	2.44	2.49	2.49	0.81%	2,455,200
Oct 21, 2025	2.41	2.52	2.41	2.47	2.47	2.92%	1,218,400
Oct 17, 2025	2.47	2.52	2.39	2.40	2.40	-2.83%	3,142,500
Oct 16, 2025	2.54	2.56	2.45	2.47	2.47	-3.52%	1,541,200
Oct 15, 2025	2.50	2.58	2.48	2.56	2.56	3.23%	2,636,600
Oct 14, 2025	2.47	2.56	2.45	2.48	2.48	0.40%	1,191,000
Oct 13, 2025	2.46	2.49	2.40	2.47	2.47	-0.80%	2,002,500
Oct 10, 2025	2.51	2.51	2.47	2.49	2.49	-0.80%	673,600
Oct 9, 2025	2.52	2.58	2.49	2.51	2.51	-1.57%	1,046,500
Oct 8, 2025	2.54	2.55	2.47	2.55	2.55	-	1,667,000
Oct 7, 2025	2.55	2.56	2.45	2.55	2.55	-	1,610,400
Oct 6, 2025	2.55	2.61	2.51	2.55	2.55	-0.39%	1,713,000
Oct 3, 2025	2.54	2.64	2.53	2.56	2.56	0.79%	3,694,100
Oct 2, 2025	2.44	2.55	2.44	2.54	2.54	3.67%	5,552,100
Oct 1, 2025	2.38	2.47	2.38	2.45	2.45	3.38%	6,764,400
Sep 30, 2025	2.45	2.45	2.37	2.37	2.37	-2.47%	515,200
Sep 29, 2025	2.44	2.44	2.39	2.43	2.43	-1.62%	971,200
Sep 26, 2025	2.39	2.47	2.37	2.47	2.47	3.35%	1,203,800
Sep 25, 2025	2.25	2.45	2.25	2.39	2.39	6.22%	8,370,100
Sep 24, 2025	2.25	2.25	2.24	2.25	2.25	-	768,400
Sep 23, 2025	2.27	2.31	2.24	2.25	2.25	-	3,405,900
Sep 22, 2025	2.25	2.28	2.24	2.25	2.25	-	2,333,000
Sep 19, 2025	2.25	2.29	2.23	2.25	2.25	-	3,793,100
Sep 18, 2025	2.25	2.25	2.24	2.25	2.25	0.90%	1,914,200
Sep 17, 2025	2.30	2.34	2.20	2.23	2.23	-2.62%	2,517,400
Sep 12, 2025	2.27	2.31	2.27	2.29	2.29	1.33%	619,900
Sep 11, 2025	2.24	2.27	2.22	2.26	2.26	0.89%	669,500
Sep 10, 2025	2.25	2.25	2.22	2.24	2.24	-0.88%	476,800
Sep 9, 2025	2.28	2.29	2.25	2.26	2.23	-0.88%	1,203,400
Sep 8, 2025	2.24	2.30	2.22	2.28	2.25	1.79%	2,024,700
Sep 4, 2025	2.19	2.24	2.19	2.24	2.21	2.28%	1,887,200
Sep 3, 2025	2.16	2.25	2.16	2.19	2.16	1.86%	1,753,000