KLSE:KERJAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.12	2.31	2.12	2.25	2.25	8.17%	5,503,000
Apr 7, 2026	2.15	2.16	2.07	2.08	2.08	-2.80%	3,644,900
Apr 6, 2026	2.18	2.18	2.12	2.14	2.14	-0.47%	1,519,500
Apr 3, 2026	2.15	2.20	2.14	2.15	2.15	-	480,200
Apr 2, 2026	2.18	2.22	2.10	2.15	2.15	-0.92%	1,156,000
Apr 1, 2026	2.23	2.26	2.14	2.17	2.17	-0.91%	1,701,400
Mar 31, 2026	2.20	2.20	2.17	2.19	2.19	-0.45%	615,700
Mar 30, 2026	2.35	2.35	2.13	2.20	2.20	-7.17%	3,540,200
Mar 27, 2026	2.38	2.39	2.35	2.37	2.37	0.42%	415,800
Mar 26, 2026	2.40	2.44	2.36	2.36	2.36	-1.67%	891,300
Mar 25, 2026	2.41	2.45	2.39	2.40	2.40	-0.41%	431,000
Mar 24, 2026	2.43	2.43	2.36	2.41	2.41	0.42%	392,000
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