KJTS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.77	0.79	0.76	0.79	0.79	2.61%	613,100
Mar 18, 2026	0.76	0.77	0.74	0.77	0.77	3.38%	406,300
Mar 17, 2026	0.76	0.78	0.74	0.74	0.74	-0.67%	376,600
Mar 16, 2026	0.76	0.76	0.74	0.75	0.75	-1.97%	121,600
Mar 13, 2026	0.82	0.82	0.75	0.76	0.76	-5.59%	1,518,700
Mar 12, 2026	0.69	0.82	0.69	0.81	0.81	13.38%	2,536,000
Mar 11, 2026	0.71	0.73	0.70	0.71	0.71	-	861,200
Mar 10, 2026	0.72	0.72	0.70	0.71	0.71	-	455,200
Mar 9, 2026	0.71	0.73	0.66	0.71	0.71	-2.74%	1,538,600
Mar 6, 2026	0.76	0.76	0.71	0.73	0.73	-3.95%	989,400
Mar 5, 2026	0.75	0.76	0.74	0.76	0.76	2.01%	1,373,200
Mar 4, 2026	0.79	0.79	0.75	0.75	0.75	-5.70%	1,186,900
Mar 3, 2026	0.78	0.81	0.77	0.79	0.79	1.94%	2,839,100
Mar 2, 2026	0.80	0.80	0.77	0.78	0.78	-3.13%	2,430,800
Feb 27, 2026	0.81	0.82	0.80	0.80	0.80	-0.62%	650,900
Feb 26, 2026	0.84	0.84	0.81	0.81	0.81	-1.83%	539,600
Feb 25, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	744,000
Feb 24, 2026	0.84	0.85	0.82	0.83	0.83	-1.78%	1,478,300
Feb 23, 2026	0.84	0.87	0.82	0.85	0.85	1.81%	973,300
Feb 20, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	486,400
Feb 19, 2026	0.84	0.86	0.83	0.85	0.85	1.80%	827,900
Feb 16, 2026	0.80	0.84	0.78	0.84	0.84	5.03%	946,700
Feb 13, 2026	0.77	0.80	0.77	0.80	0.80	0.63%	1,673,300
Feb 12, 2026	0.81	0.81	0.77	0.79	0.79	-1.25%	2,022,900
Feb 11, 2026	0.78	0.84	0.76	0.80	0.80	2.56%	4,399,300
Feb 10, 2026	0.76	0.79	0.76	0.78	0.78	4.00%	2,036,000
Feb 9, 2026	0.72	0.76	0.72	0.75	0.75	4.90%	2,536,000
Feb 6, 2026	0.70	0.77	0.67	0.72	0.72	2.14%	3,179,500
Feb 5, 2026	0.75	0.75	0.67	0.70	0.70	-6.67%	3,082,000
Feb 4, 2026	0.80	0.82	0.75	0.75	0.75	-5.66%	4,065,300
Feb 3, 2026	0.82	0.83	0.77	0.80	0.80	-2.45%	2,707,900
Jan 30, 2026	0.87	0.87	0.80	0.82	0.82	-5.78%	5,434,100
Jan 29, 2026	0.87	0.92	0.85	0.87	0.87	5.49%	9,278,700
Jan 28, 2026	1.15	1.15	0.81	0.82	0.82	-27.43%	11,212,600
Jan 27, 2026	1.21	1.27	1.12	1.13	1.13	-5.83%	3,844,100
Jan 26, 2026	1.28	1.29	1.18	1.20	1.20	-6.25%	2,627,800
Jan 23, 2026	1.30	1.31	1.28	1.28	1.28	-1.54%	1,379,900
Jan 22, 2026	1.30	1.35	1.28	1.30	1.30	-	1,814,700
Jan 21, 2026	1.30	1.31	1.29	1.30	1.30	-	1,307,900
Jan 20, 2026	1.30	1.31	1.28	1.30	1.30	-	601,900
Jan 19, 2026	1.32	1.32	1.26	1.30	1.30	-1.52%	624,300
Jan 16, 2026	1.38	1.38	1.30	1.32	1.32	-3.65%	2,824,100
Jan 15, 2026	1.38	1.38	1.36	1.37	1.37	-0.72%	349,500
Jan 14, 2026	1.42	1.44	1.38	1.38	1.38	-2.13%	756,300
Jan 13, 2026	1.43	1.43	1.38	1.41	1.41	-	516,700
Jan 12, 2026	1.38	1.42	1.37	1.41	1.41	2.17%	428,600
Jan 9, 2026	1.40	1.40	1.37	1.38	1.38	-0.72%	184,400
Jan 8, 2026	1.43	1.43	1.39	1.39	1.39	-2.11%	91,800
Jan 7, 2026	1.40	1.43	1.37	1.42	1.42	1.43%	376,000
Jan 6, 2026	1.42	1.42	1.39	1.40	1.40	-0.71%	162,000