KLSE:KERJAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.19	2.20	2.08	2.09	2.09	-3.69%	2,001,600
May 15, 2026	2.23	2.23	2.17	2.17	2.17	-2.69%	774,200
May 14, 2026	2.23	2.24	2.22	2.23	2.23	-	823,300
May 13, 2026	2.24	2.27	2.23	2.23	2.23	-0.89%	1,078,400
May 12, 2026	2.28	2.28	2.24	2.25	2.25	-1.75%	746,500
May 11, 2026	2.25	2.29	2.25	2.29	2.29	1.78%	243,200
May 8, 2026	2.26	2.30	2.25	2.25	2.25	-0.44%	1,530,000
May 7, 2026	2.26	2.30	2.24	2.26	2.26	-0.44%	1,017,500
May 6, 2026	2.30	2.30	2.25	2.27	2.27	-1.30%	631,100
May 5, 2026	2.25	2.30	2.24	2.30	2.30	1.32%	574,400
May 4, 2026	2.27	2.30	2.23	2.27	2.27	1.79%	543,900
Apr 30, 2026	2.34	2.34	2.23	2.23	2.23	-4.29%	1,655,600
Apr 29, 2026	2.31	2.34	2.31	2.33	2.33	-0.43%	81,200
Apr 28, 2026	2.31	2.34	2.28	2.34	2.34	1.30%	570,900
Apr 27, 2026	2.24	2.33	2.24	2.31	2.31	3.12%	375,100
Apr 24, 2026	2.26	2.30	2.24	2.24	2.24	-0.88%	1,812,200
Apr 23, 2026	2.36	2.36	2.26	2.26	2.26	-3.83%	1,627,500
Apr 22, 2026	2.32	2.36	2.30	2.35	2.35	1.29%	472,700
Apr 21, 2026	2.32	2.38	2.32	2.32	2.32	0.43%	279,700
Apr 20, 2026	2.26	2.35	2.25	2.31	2.31	1.76%	1,215,000
Apr 17, 2026	2.28	2.28	2.26	2.27	2.27	-0.44%	265,100
Apr 16, 2026	2.25	2.31	2.25	2.28	2.28	1.33%	1,114,500
Apr 15, 2026	2.26	2.28	2.24	2.25	2.25	-0.44%	552,700
Apr 14, 2026	2.25	2.28	2.25	2.26	2.26	1.35%	428,000
Apr 13, 2026	2.26	2.26	2.21	2.23	2.23	-2.19%	2,459,900
Apr 10, 2026	2.27	2.29	2.25	2.28	2.28	0.44%	522,500
Apr 9, 2026	2.26	2.30	2.26	2.27	2.27	0.89%	877,800
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