Skip to main content
logo
KJTS Group Berhad (KLSE:KJTS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.000
0.00 (0.00%)
At close: Sep 21, 2026

KJTS Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20261.001.020.981.001.00-1,280,300
Sep 18, 20261.001.010.991.001.001.01%773,600
Sep 17, 20260.991.040.980.990.991.02%1,146,600
Sep 15, 20260.961.010.960.980.982.62%2,669,300
Sep 14, 20260.991.000.940.960.96-2.55%2,888,700
Sep 11, 20261.001.020.970.980.98-2.00%1,734,500
Sep 10, 20261.081.081.001.001.00-6.54%1,713,400
Sep 9, 20261.071.101.071.071.07-646,600
Sep 8, 20261.101.101.071.071.07-1.83%563,700
Sep 7, 20261.091.111.091.091.09-916,700
Sep 4, 20261.141.151.081.091.09-3.54%1,137,100
Sep 3, 20261.131.191.111.131.133.67%4,123,200
Sep 2, 20261.101.111.041.091.090.93%1,465,100
Sep 1, 20261.111.141.081.081.08-2.70%2,157,500
Aug 28, 20261.151.161.111.111.11-0.89%2,712,800
Aug 27, 20261.041.131.041.121.127.69%1,386,500
Aug 26, 20261.051.071.021.041.04-0.95%637,400
Aug 24, 20261.091.101.031.051.05-3.67%2,272,300
Aug 21, 20261.131.141.091.091.09-3.54%2,019,800
Aug 20, 20261.101.141.101.131.132.73%1,675,800
Aug 19, 20261.131.131.101.101.10-3.51%1,073,100
Aug 18, 20261.141.141.131.141.14-1,455,600
Aug 17, 20261.111.161.111.141.143.64%6,760,300
Aug 14, 20261.091.121.091.101.101.85%5,220,600
Aug 13, 20261.011.091.011.081.086.93%1,651,800
Aug 12, 20261.031.030.991.011.01-1.94%2,669,300
Aug 11, 20261.021.050.991.031.030.98%985,800
Aug 10, 20261.041.041.011.021.02-977,800
Aug 7, 20260.961.020.961.021.027.37%3,261,200
Aug 6, 20260.960.960.940.950.95-4,877,200
Aug 5, 20260.970.970.940.950.95-0.52%650,900
Aug 4, 20260.960.980.950.960.96-0.52%6,647,000
Aug 3, 20260.890.960.890.960.969.09%6,680,800
Jul 31, 20260.880.890.870.880.880.57%919,400
Jul 30, 20260.880.890.870.880.88-1.13%440,100
Jul 29, 20260.880.890.860.890.891.14%853,200
Jul 28, 20260.890.890.850.880.88-1.13%1,922,100
Jul 27, 20260.910.920.880.890.89-2.21%968,900
Jul 24, 20260.880.910.870.910.911.69%2,691,700
Jul 23, 20260.840.900.840.890.896.59%3,795,400
Jul 22, 20260.790.840.780.840.847.74%1,772,300
Jul 21, 20260.750.790.750.780.783.33%1,303,000
Jul 20, 20260.760.760.740.750.751.35%228,300
Jul 17, 20260.760.760.740.740.74-2.63%506,200
Jul 16, 20260.730.770.730.760.764.83%3,659,600
Jul 15, 20260.720.730.710.730.732.11%789,400
Jul 14, 20260.730.730.710.710.71-0.70%744,200
Jul 13, 20260.730.740.720.720.72-1.38%745,100
Jul 10, 20260.710.730.710.730.732.11%733,100
Jul 9, 20260.730.730.710.710.71-556,100