KJTS Group Berhad (KLSE:KJTS)
Malaysia · Delayed Price · Currency is MYR 1.320
+0.020 (1.54%)
At close: Aug 1, 2025
KJTS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 1,419,900 |
| Jul 31, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | - | 1,834,500 |
| Jul 30, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 1,038,500 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 274,900 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 1,117,100 |
| Jul 25, 2025 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 358,500 |
| Jul 24, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 1,885,600 |
| Jul 23, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 347,800 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 208,000 |
| Jul 21, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 1,965,700 |
| Jul 18, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 1,222,400 |
| Jul 17, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 1,670,500 |
| Jul 16, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 2,642,100 |
| Jul 15, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 296,100 |
| Jul 14, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 837,200 |
| Jul 11, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 148,600 |
| Jul 10, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 134,000 |
| Jul 9, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 257,700 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 251,600 |
| Jul 7, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | - | 780,000 |
| Jul 4, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 1,802,500 |
| Jul 3, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | - | 1,126,500 |
| Jul 2, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 1,690,300 |
| Jul 1, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 497,000 |
| Jun 30, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 1,679,300 |
| Jun 26, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 545,000 |
| Jun 25, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 1,241,700 |
| Jun 24, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 645,900 |
| Jun 23, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 852,700 |
| Jun 20, 2025 | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | 0.98% | 1,686,100 |
| Jun 19, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 145,700 |
| Jun 18, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 559,300 |
| Jun 17, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 855,500 |
| Jun 16, 2025 | 0.98 | 1.06 | 0.98 | 1.03 | 1.03 | 3.00% | 2,551,800 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 719,500 |
| Jun 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 2,221,600 |
| Jun 11, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 4.17% | 1,175,100 |
| Jun 10, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 1,819,100 |
| Jun 9, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,029,700 |
| Jun 6, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 189,800 |
| Jun 5, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 889,700 |
| Jun 4, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 370,200 |
| Jun 3, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 1,488,600 |
| May 30, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 3,094,500 |
| May 29, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 2.97% | 2,525,100 |
| May 28, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 3,292,300 |
| May 27, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | 2.00% | 3,011,600 |
| May 26, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 608,200 |
| May 23, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 1,507,900 |
| May 22, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 373,900 |