KLSE:KERJAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.64	2.72	2.63	2.70	2.70	2.27%	1,536,900
Aug 10, 2026	2.61	2.67	2.61	2.64	2.64	1.15%	1,215,100
Aug 7, 2026	2.64	2.65	2.60	2.61	2.61	-1.14%	566,300
Aug 6, 2026	2.60	2.67	2.59	2.64	2.64	1.93%	3,045,500
Aug 5, 2026	2.60	2.62	2.58	2.59	2.59	0.39%	2,158,900
Aug 4, 2026	2.55	2.61	2.52	2.58	2.58	1.18%	2,992,900
Aug 3, 2026	2.54	2.58	2.51	2.55	2.55	0.39%	1,177,900
Jul 31, 2026	2.50	2.56	2.48	2.54	2.54	1.60%	1,368,900
Jul 30, 2026	2.50	2.51	2.47	2.50	2.50	-0.40%	264,200
Jul 29, 2026	2.52	2.53	2.46	2.51	2.51	-0.40%	790,700
Jul 28, 2026	2.53	2.57	2.50	2.52	2.52	0.80%	1,367,600
Jul 27, 2026	2.47	2.53	2.47	2.50	2.50	1.21%	1,082,400
Jul 24, 2026	2.43	2.48	2.42	2.47	2.47	2.49%	2,258,600
Jul 23, 2026	2.42	2.43	2.40	2.41	2.41	-	281,000
Jul 22, 2026	2.39	2.43	2.38	2.41	2.41	1.69%	493,800
Jul 21, 2026	2.41	2.41	2.37	2.37	2.37	-1.66%	596,700
Jul 20, 2026	2.44	2.45	2.39	2.41	2.41	-1.23%	568,600
Jul 17, 2026	2.40	2.44	2.39	2.44	2.44	1.67%	399,100
Jul 16, 2026	2.34	2.40	2.34	2.40	2.40	2.56%	305,300
Jul 15, 2026	2.37	2.38	2.34	2.34	2.34	-1.27%	476,200
Jul 14, 2026	2.40	2.40	2.37	2.37	2.37	-1.25%	755,000
Jul 13, 2026	2.40	2.42	2.38	2.40	2.40	-	132,900
Jul 10, 2026	2.44	2.44	2.40	2.40	2.40	-1.64%	569,500
Jul 9, 2026	2.43	2.47	2.43	2.44	2.44	-	306,200
Jul 8, 2026	2.47	2.49	2.42	2.44	2.44	-1.21%	1,271,600
Jul 7, 2026	2.44	2.47	2.40	2.47	2.47	1.23%	753,200
Jul 6, 2026	2.44	2.45	2.42	2.44	2.44	-	407,100
Jul 3, 2026	2.42	2.46	2.41	2.44	2.44	1.67%	783,200
Jul 2, 2026	2.43	2.45	2.40	2.40	2.40	-1.23%	788,300
Jul 1, 2026	2.45	2.46	2.43	2.43	2.43	-	855,300
Jun 30, 2026	2.43	2.44	2.38	2.43	2.43	0.41%	447,100
Jun 29, 2026	2.39	2.42	2.36	2.42	2.42	1.26%	622,700
Jun 26, 2026	2.39	2.40	2.36	2.39	2.39	0.42%	680,700
Jun 25, 2026	2.40	2.46	2.35	2.38	2.38	-0.42%	2,240,900
Jun 24, 2026	2.30	2.41	2.30	2.39	2.39	3.91%	1,675,300
Jun 23, 2026	2.35	2.35	2.29	2.30	2.30	-2.54%	525,900
Jun 22, 2026	2.36	2.37	2.32	2.36	2.36	0.43%	684,500
Jun 19, 2026	2.29	2.35	2.29	2.35	2.35	2.17%	1,272,000
Jun 18, 2026	2.33	2.36	2.28	2.30	2.30	-0.86%	940,300
Jun 16, 2026	2.28	2.33	2.27	2.32	2.32	2.65%	1,098,100
Jun 15, 2026	2.22	2.26	2.22	2.26	2.26	3.20%	1,090,600
Jun 12, 2026	2.17	2.22	2.17	2.19	2.19	1.86%	658,900
Jun 11, 2026	2.19	2.19	2.14	2.15	2.15	-1.60%	628,200
Jun 10, 2026	2.22	2.26	2.20	2.22	2.19	-	1,068,700
Jun 9, 2026	2.23	2.29	2.20	2.22	2.19	0.91%	451,900
Jun 8, 2026	2.17	2.26	2.15	2.20	2.17	0.92%	1,607,500
Jun 5, 2026	2.18	2.21	2.16	2.18	2.15	-0.46%	1,706,200
Jun 4, 2026	2.17	2.21	2.14	2.19	2.16	1.39%	3,510,800
Jun 3, 2026	2.22	2.23	2.15	2.16	2.13	-2.70%	3,096,000
May 29, 2026	2.22	2.24	2.18	2.22	2.19	0.45%	1,344,400