KJTS Group Berhad (KLSE:KJTS)
Malaysia · Delayed Price · Currency is MYR 1.460
-0.060 (-3.95%)
At close: Oct 27, 2025
KJTS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.53 | 1.54 | 1.42 | 1.46 | 1.46 | -3.95% | 4,171,100 |
| Oct 24, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 1,037,900 |
| Oct 23, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | - | 491,300 |
| Oct 22, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 738,500 |
| Oct 21, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 1,447,000 |
| Oct 17, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 1,565,700 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 660,900 |
| Oct 15, 2025 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 5.19% | 676,400 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 1,563,100 |
| Oct 13, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -2.44% | 1,445,100 |
| Oct 10, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 804,700 |
| Oct 9, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -1.21% | 1,545,900 |
| Oct 8, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 2,351,400 |
| Oct 7, 2025 | 1.68 | 1.74 | 1.67 | 1.69 | 1.69 | 1.20% | 2,135,100 |
| Oct 6, 2025 | 1.75 | 1.81 | 1.67 | 1.67 | 1.67 | -2.91% | 3,496,300 |
| Oct 3, 2025 | 1.61 | 1.72 | 1.60 | 1.72 | 1.72 | 6.83% | 2,745,200 |
| Oct 2, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 454,200 |
| Oct 1, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 911,700 |
| Sep 30, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 459,300 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 362,400 |
| Sep 26, 2025 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | 0.62% | 1,672,400 |
| Sep 25, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 1,888,200 |
| Sep 24, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | - | 1,284,700 |
| Sep 23, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 508,100 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.52 | 1.56 | 1.56 | -5.45% | 2,666,500 |
| Sep 19, 2025 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | - | 1,849,600 |
| Sep 18, 2025 | 1.53 | 1.65 | 1.50 | 1.65 | 1.65 | 7.84% | 3,437,600 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 1,363,100 |
| Sep 12, 2025 | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | - | 417,000 |
| Sep 11, 2025 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | 1.94% | 1,942,800 |
| Sep 10, 2025 | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -1.90% | 2,544,500 |
| 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 |