KLSE:KERJAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	3.45	3.54	3.42	3.46	3.46	0.29%	1,352,600
Sep 18, 2026	3.40	3.50	3.39	3.45	3.45	1.17%	5,940,900
Sep 17, 2026	3.41	3.47	3.38	3.41	3.41	-0.58%	5,810,900
Sep 15, 2026	3.49	3.50	3.38	3.43	3.43	-1.44%	7,624,400
Sep 14, 2026	3.55	3.55	3.46	3.48	3.48	-1.56%	2,727,200
Sep 11, 2026	3.55	3.60	3.50	3.57	3.54	1.42%	4,264,100
Sep 10, 2026	3.30	3.58	3.29	3.52	3.49	7.32%	5,667,600
Sep 9, 2026	3.15	3.29	3.15	3.28	3.25	3.80%	2,474,800
Sep 8, 2026	3.19	3.22	3.15	3.16	3.13	-0.94%	800,000
Sep 7, 2026	3.18	3.20	3.11	3.19	3.16	0.63%	2,031,300
Sep 4, 2026	3.08	3.18	3.07	3.17	3.14	2.92%	2,232,200
Sep 3, 2026	2.87	3.15	2.87	3.08	3.05	6.94%	4,562,700
Sep 2, 2026	3.00	3.05	2.84	2.88	2.85	-4.95%	4,267,900
Sep 1, 2026	2.97	3.05	2.86	3.03	3.00	2.36%	2,737,300
Aug 28, 2026	2.91	2.98	2.83	2.96	2.93	2.42%	2,473,200
Aug 27, 2026	2.84	2.90	2.83	2.89	2.86	2.12%	1,087,700
Aug 26, 2026	2.79	2.88	2.77	2.83	2.80	2.54%	1,919,900
Aug 24, 2026	2.70	2.80	2.70	2.76	2.73	2.60%	1,280,900
Aug 21, 2026	2.69	2.70	2.66	2.69	2.66	0.75%	1,084,100
Aug 20, 2026	2.66	2.72	2.66	2.67	2.64	0.38%	1,435,400
Aug 19, 2026	2.66	2.69	2.64	2.66	2.63	-0.37%	1,632,000
Aug 18, 2026	2.74	2.74	2.67	2.67	2.64	-2.55%	522,600
Aug 17, 2026	2.70	2.76	2.70	2.74	2.71	0.37%	485,500
Aug 14, 2026	2.75	2.78	2.70	2.73	2.70	-0.36%	341,100
Aug 13, 2026	2.74	2.80	2.72	2.74	2.71	0.37%	1,348,900
Aug 12, 2026	2.71	2.74	2.67	2.73	2.70	1.11%	1,089,500
Aug 11, 2026	2.64	2.72	2.63	2.70	2.67	2.27%	1,536,900
Aug 10, 2026	2.61	2.67	2.61	2.64	2.61	1.15%	1,215,100
Aug 7, 2026	2.64	2.65	2.60	2.61	2.58	-1.14%	566,300
Aug 6, 2026	2.60	2.67	2.59	2.64	2.61	1.93%	3,045,500
Aug 5, 2026	2.60	2.62	2.58	2.59	2.56	0.39%	2,158,900
Aug 4, 2026	2.55	2.61	2.52	2.58	2.55	1.18%	2,992,900
Aug 3, 2026	2.54	2.58	2.51	2.55	2.53	0.39%	1,177,900
Jul 31, 2026	2.50	2.56	2.48	2.54	2.52	1.60%	1,368,900
Jul 30, 2026	2.50	2.51	2.47	2.50	2.48	-0.40%	264,200
Jul 29, 2026	2.52	2.53	2.46	2.51	2.49	-0.40%	790,700
Jul 28, 2026	2.53	2.57	2.50	2.52	2.50	0.80%	1,367,600
Jul 27, 2026	2.47	2.53	2.47	2.50	2.48	1.21%	1,082,400
Jul 24, 2026	2.43	2.48	2.42	2.47	2.45	2.49%	2,258,600
Jul 23, 2026	2.42	2.43	2.40	2.41	2.39	-	281,000
Jul 22, 2026	2.39	2.43	2.38	2.41	2.39	1.69%	493,800
Jul 21, 2026	2.41	2.41	2.37	2.37	2.35	-1.66%	596,700
Jul 20, 2026	2.44	2.45	2.39	2.41	2.39	-1.23%	568,600
Jul 17, 2026	2.40	2.44	2.39	2.44	2.42	1.67%	399,100
Jul 16, 2026	2.34	2.40	2.34	2.40	2.38	2.56%	305,300
Jul 15, 2026	2.37	2.38	2.34	2.34	2.32	-1.27%	476,200
Jul 14, 2026	2.40	2.40	2.37	2.37	2.35	-1.25%	755,000
Jul 13, 2026	2.40	2.42	2.38	2.40	2.38	-	132,900
Jul 10, 2026	2.44	2.44	2.40	2.40	2.38	-1.64%	569,500
Jul 9, 2026	2.43	2.47	2.43	2.44	2.42	-	306,200