KJTS Group Berhad (KLSE:KJTS)
Malaysia · Delayed Price · Currency is MYR 1.550
-0.030 (-1.90%)
At close: Sep 10, 2025
KJTS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.66 | 1.68 | 1.51 | 1.58 | 1.58 | -4.24% | 2,058,800 |
| Sep 8, 2025 | 1.66 | 1.68 | 1.61 | 1.65 | 1.65 | - | 1,736,600 |
| Sep 4, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 1,169,600 |
| Sep 3, 2025 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | 1.21% | 2,135,600 |
| Sep 2, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 1,004,300 |
| Aug 29, 2025 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 1,013,000 |
| Aug 28, 2025 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 1.80% | 863,300 |
| Aug 27, 2025 | 1.69 | 1.73 | 1.64 | 1.67 | 1.67 | -1.18% | 1,479,400 |
| Aug 26, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 183,600 |
| Aug 25, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 549,900 |
| Aug 22, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 1.19% | 1,112,800 |
| Aug 21, 2025 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | 0.60% | 420,800 |
| Aug 20, 2025 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | -0.60% | 1,089,400 |
| Aug 19, 2025 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 2,560,700 |
| Aug 18, 2025 | 1.73 | 1.76 | 1.63 | 1.71 | 1.71 | -1.16% | 2,069,300 |
| Aug 15, 2025 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 2.37% | 904,100 |
| Aug 14, 2025 | 1.58 | 1.71 | 1.57 | 1.69 | 1.69 | 7.64% | 3,431,600 |
| Aug 13, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 1,740,900 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 796,500 |
| Aug 11, 2025 | 1.57 | 1.62 | 1.52 | 1.60 | 1.60 | 1.91% | 3,064,600 |
| Aug 8, 2025 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 2,988,600 |
| Aug 7, 2025 | 1.53 | 1.64 | 1.50 | 1.62 | 1.62 | 5.88% | 2,607,200 |
| Aug 6, 2025 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 1,750,300 |
| Aug 5, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.86% | 5,898,200 |
| Aug 4, 2025 | 1.32 | 1.45 | 1.32 | 1.44 | 1.44 | 9.09% | 2,389,900 |
| 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 |