KJTS Group Berhad (KLSE:KJTS)
Malaysia · Delayed Price · Currency is MYR 1.320
-0.050 (-3.65%)
At close: Jan 16, 2026
KJTS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -2.08% | 231,300 |
| Jan 2, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 61,100 |
| Dec 31, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 349,600 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -2.07% | 166,200 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.43 | 1.45 | 1.45 | -4.61% | 484,000 |
| Dec 26, 2025 | 1.47 | 1.53 | 1.45 | 1.52 | 1.52 | 2.70% | 1,101,900 |
| Dec 24, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 309,800 |
| Dec 23, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 7.52% | 549,200 |
| Dec 22, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 1,031,700 |
| Dec 19, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 363,200 |
| Dec 18, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 201,200 |
| Dec 17, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 1,804,700 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 1,260,900 |
| Dec 15, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 647,800 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 348,700 |
| Dec 11, 2025 | 1.24 | 1.26 | 1.17 | 1.25 | 1.25 | 0.81% | 1,839,800 |
| Dec 10, 2025 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 1,426,000 |
| Dec 9, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 302,700 |
| Dec 8, 2025 | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | - | 340,500 |
| Dec 5, 2025 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 1,235,500 |
| Dec 4, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 426,000 |
| Dec 3, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 633,000 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.22 | 1.30 | 1.30 | -2.26% | 794,600 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 127,400 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 1,645,600 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 82,500 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 1,794,400 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | - | 116,300 |
| Nov 24, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 378,000 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 1,501,300 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 469,300 |
| Nov 19, 2025 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 157,400 |
| Nov 18, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 281,600 |
| Nov 17, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 117,400 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 277,000 |
| Nov 13, 2025 | 1.37 | 1.48 | 1.35 | 1.44 | 1.44 | 6.67% | 874,200 |
| Nov 12, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 240,600 |
| Nov 11, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 637,800 |
| Nov 10, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | - | 167,600 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 353,300 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -4.08% | 509,400 |