KLSE:KERJAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.24	2.24	2.18	2.21	2.18	-0.45%	1,263,900
May 26, 2026	2.18	2.24	2.18	2.22	2.19	1.83%	1,505,300
May 25, 2026	2.17	2.20	2.15	2.18	2.15	1.40%	1,925,500
May 22, 2026	2.10	2.16	2.10	2.15	2.12	2.87%	1,902,800
May 21, 2026	2.07	2.14	2.07	2.09	2.06	0.97%	5,159,600
May 20, 2026	2.09	2.12	2.06	2.07	2.04	-0.48%	1,935,500
May 19, 2026	2.10	2.13	2.07	2.08	2.05	-0.48%	3,338,900
May 18, 2026	2.19	2.20	2.08	2.09	2.06	-3.69%	2,001,600
May 15, 2026	2.23	2.23	2.17	2.17	2.14	-2.69%	774,200
May 14, 2026	2.23	2.24	2.22	2.23	2.19	-	823,300
May 13, 2026	2.24	2.27	2.23	2.23	2.19	-0.89%	1,078,400
May 12, 2026	2.28	2.28	2.24	2.25	2.21	-1.75%	746,500
May 11, 2026	2.25	2.29	2.25	2.29	2.25	1.78%	243,200
May 8, 2026	2.26	2.30	2.25	2.25	2.21	-0.44%	1,530,000
May 7, 2026	2.26	2.30	2.24	2.26	2.22	-0.44%	1,017,500
May 6, 2026	2.30	2.30	2.25	2.27	2.23	-1.30%	631,100
May 5, 2026	2.25	2.30	2.24	2.30	2.26	1.32%	574,400
May 4, 2026	2.27	2.30	2.23	2.27	2.23	1.79%	543,900
Apr 30, 2026	2.34	2.34	2.23	2.23	2.19	-4.29%	1,655,600
Apr 29, 2026	2.31	2.34	2.31	2.33	2.29	-0.43%	81,200
Apr 28, 2026	2.31	2.34	2.28	2.34	2.30	1.30%	570,900
Apr 27, 2026	2.24	2.33	2.24	2.31	2.27	3.12%	375,100
Apr 24, 2026	2.26	2.30	2.24	2.24	2.20	-0.88%	1,812,200
Apr 23, 2026	2.36	2.36	2.26	2.26	2.22	-3.83%	1,627,500
Apr 22, 2026	2.32	2.36	2.30	2.35	2.31	1.29%	472,700
Apr 21, 2026	2.32	2.38	2.32	2.32	2.28	0.43%	279,700
Apr 20, 2026	2.26	2.35	2.25	2.31	2.27	1.76%	1,215,000
Apr 17, 2026	2.28	2.28	2.26	2.27	2.23	-0.44%	265,100
Apr 16, 2026	2.25	2.31	2.25	2.28	2.24	1.33%	1,114,500
Apr 15, 2026	2.26	2.28	2.24	2.25	2.21	-0.44%	552,700
Apr 14, 2026	2.25	2.28	2.25	2.26	2.22	1.35%	428,000
Apr 13, 2026	2.26	2.26	2.21	2.23	2.19	-2.19%	2,459,900
Apr 10, 2026	2.27	2.29	2.25	2.28	2.24	0.44%	522,500
Apr 9, 2026	2.26	2.30	2.26	2.27	2.23	0.89%	877,800
Apr 8, 2026	2.12	2.31	2.12	2.25	2.21	8.17%	5,503,000
Apr 7, 2026	2.15	2.16	2.07	2.08	2.05	-2.80%	3,644,900
Apr 6, 2026	2.18	2.18	2.12	2.14	2.11	-0.47%	1,519,500
Apr 3, 2026	2.15	2.20	2.14	2.15	2.12	-	480,200
Apr 2, 2026	2.18	2.22	2.10	2.15	2.12	-0.92%	1,156,000
Apr 1, 2026	2.23	2.26	2.14	2.17	2.14	-0.91%	1,701,400
Mar 31, 2026	2.20	2.20	2.17	2.19	2.16	-0.45%	615,700
Mar 30, 2026	2.35	2.35	2.13	2.20	2.17	-7.17%	3,540,200
Mar 27, 2026	2.38	2.39	2.35	2.37	2.33	0.42%	415,800