KLSE:KERJAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.40	2.40	2.36	2.40	2.40	-0.83%	1,172,500
Mar 18, 2026	2.43	2.48	2.42	2.42	2.42	-	740,400
Mar 17, 2026	2.42	2.47	2.42	2.42	2.42	0.41%	22,500
Mar 16, 2026	2.39	2.47	2.36	2.41	2.41	0.84%	380,900
Mar 13, 2026	2.40	2.44	2.39	2.39	2.39	-1.24%	4,390,100
Mar 12, 2026	2.49	2.49	2.37	2.42	2.42	-2.81%	1,486,400
Mar 11, 2026	2.47	2.53	2.47	2.49	2.46	0.81%	662,600
Mar 10, 2026	2.44	2.49	2.41	2.47	2.44	1.65%	1,606,100
Mar 9, 2026	2.46	2.50	2.39	2.43	2.40	-3.19%	4,661,100
Mar 6, 2026	2.48	2.61	2.43	2.51	2.47	1.21%	1,674,900
Mar 5, 2026	2.52	2.55	2.48	2.48	2.45	-1.59%	4,237,800
Mar 4, 2026	2.56	2.57	2.50	2.52	2.48	-1.56%	1,169,200
Mar 3, 2026	2.53	2.59	2.53	2.56	2.52	0.39%	950,100
Mar 2, 2026	2.52	2.62	2.50	2.55	2.51	-1.16%	1,342,200
Feb 27, 2026	2.62	2.62	2.55	2.58	2.54	-1.15%	617,800
Feb 26, 2026	2.58	2.63	2.54	2.61	2.57	0.77%	911,100
Feb 25, 2026	2.57	2.64	2.52	2.59	2.55	1.17%	1,261,700
Feb 24, 2026	2.56	2.62	2.55	2.56	2.52	-	593,400
Feb 23, 2026	2.50	2.59	2.50	2.56	2.52	0.79%	355,600
Feb 20, 2026	2.54	2.54	2.50	2.54	2.50	-	696,200
Feb 19, 2026	2.47	2.55	2.43	2.54	2.50	3.67%	636,500
Feb 16, 2026	2.46	2.46	2.37	2.45	2.42	-0.41%	1,487,400
Feb 13, 2026	2.55	2.55	2.42	2.46	2.43	-3.53%	1,607,300
Feb 12, 2026	2.64	2.64	2.55	2.55	2.51	-3.77%	583,100
Feb 11, 2026	2.66	2.66	2.64	2.65	2.61	-0.38%	61,200
Feb 10, 2026	2.67	2.68	2.66	2.66	2.62	-	130,200
Feb 9, 2026	2.68	2.68	2.66	2.66	2.62	-0.75%	169,900
Feb 6, 2026	2.68	2.68	2.65	2.68	2.64	-	295,300
Feb 5, 2026	2.70	2.74	2.66	2.68	2.64	-1.47%	2,425,800
Feb 4, 2026	2.74	2.74	2.69	2.72	2.68	-0.73%	651,100
Feb 3, 2026	2.71	2.74	2.68	2.74	2.70	1.11%	1,206,400
Jan 30, 2026	2.76	2.76	2.69	2.71	2.67	-1.45%	376,900
Jan 29, 2026	2.65	2.75	2.62	2.75	2.71	3.77%	2,154,100
Jan 28, 2026	2.66	2.66	2.60	2.65	2.61	-0.38%	3,650,900
Jan 27, 2026	2.67	2.69	2.66	2.66	2.62	-	292,900
Jan 26, 2026	2.67	2.68	2.65	2.66	2.62	-	919,400
Jan 23, 2026	2.66	2.71	2.65	2.66	2.62	0.38%	1,266,000
Jan 22, 2026	2.68	2.68	2.62	2.65	2.61	-1.12%	1,492,200
Jan 21, 2026	2.73	2.74	2.66	2.68	2.64	-1.83%	435,100
Jan 20, 2026	2.72	2.74	2.70	2.73	2.69	0.74%	1,106,500
Jan 19, 2026	2.82	2.82	2.68	2.71	2.67	-3.21%	1,109,000
Jan 16, 2026	2.77	2.87	2.77	2.80	2.76	1.08%	2,907,700
Jan 15, 2026	2.72	2.77	2.68	2.77	2.73	2.21%	1,585,400
Jan 14, 2026	2.68	2.71	2.68	2.71	2.67	0.74%	1,358,700
Jan 13, 2026	2.68	2.70	2.67	2.69	2.65	0.37%	832,100
Jan 12, 2026	2.72	2.72	2.66	2.68	2.64	-1.47%	946,800
Jan 9, 2026	2.72	2.75	2.70	2.72	2.68	-	897,800
Jan 8, 2026	2.71	2.73	2.69	2.72	2.68	0.37%	1,306,000
Jan 7, 2026	2.63	2.75	2.59	2.71	2.67	2.26%	1,178,900
Jan 6, 2026	2.63	2.68	2.63	2.65	2.61	0.76%	1,797,800