KJTS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.75	0.75	0.72	0.73	0.73	-	535,200
Jun 10, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	140,800
Jun 9, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	218,600
Jun 8, 2026	0.73	0.74	0.72	0.73	0.73	0.69%	495,500
Jun 5, 2026	0.74	0.74	0.73	0.73	0.73	-2.03%	452,700
Jun 4, 2026	0.74	0.74	0.73	0.74	0.74	-	926,300
Jun 3, 2026	0.76	0.76	0.73	0.74	0.74	-	1,465,600
May 29, 2026	0.75	0.75	0.74	0.74	0.74	0.68%	1,311,600
May 28, 2026	0.76	0.76	0.73	0.74	0.74	-2.00%	664,300
May 26, 2026	0.76	0.78	0.75	0.75	0.75	-2.60%	286,200
May 25, 2026	0.77	0.80	0.77	0.77	0.77	0.65%	452,800
May 22, 2026	0.78	0.78	0.75	0.77	0.77	-1.29%	970,200
May 21, 2026	0.75	0.80	0.75	0.78	0.78	4.03%	1,336,000
May 20, 2026	0.76	0.76	0.72	0.75	0.75	-2.61%	1,405,600
May 19, 2026	0.79	0.79	0.77	0.77	0.77	-3.16%	570,700
May 18, 2026	0.80	0.81	0.77	0.79	0.79	-1.25%	1,530,800
May 15, 2026	0.84	0.84	0.80	0.80	0.80	-4.19%	2,163,400
May 14, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	387,900
May 13, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	727,400
May 12, 2026	0.88	0.88	0.85	0.85	0.85	-2.87%	1,017,700
May 11, 2026	0.87	0.89	0.87	0.87	0.87	-	252,600
May 8, 2026	0.89	0.90	0.86	0.87	0.87	-1.69%	880,900
May 7, 2026	0.90	0.91	0.89	0.89	0.89	-1.12%	644,800
May 6, 2026	0.91	0.91	0.90	0.90	0.90	-0.56%	446,300
May 5, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	409,100
May 4, 2026	0.86	0.94	0.86	0.92	0.92	6.98%	1,152,300
Apr 30, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	592,600
Apr 29, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	204,800
Apr 28, 2026	0.87	0.90	0.83	0.90	0.90	2.87%	738,300
Apr 27, 2026	0.90	0.90	0.84	0.87	0.87	-3.87%	1,023,300
Apr 24, 2026	0.90	0.92	0.89	0.91	0.91	-0.55%	515,300
Apr 23, 2026	0.90	0.92	0.90	0.91	0.91	1.68%	1,572,800
Apr 22, 2026	0.91	0.91	0.89	0.90	0.90	-0.56%	423,200
Apr 21, 2026	0.91	0.93	0.90	0.90	0.90	-	2,801,900
Apr 20, 2026	0.90	0.92	0.89	0.90	0.90	-0.55%	882,800
Apr 17, 2026	0.91	0.92	0.90	0.91	0.91	0.56%	334,500
Apr 16, 2026	0.92	0.94	0.90	0.90	0.90	-0.55%	1,612,600
Apr 15, 2026	0.87	0.91	0.86	0.91	0.91	5.23%	2,124,800
Apr 14, 2026	0.82	0.89	0.81	0.86	0.86	7.50%	2,423,000
Apr 13, 2026	0.80	0.81	0.78	0.80	0.80	-	185,400
Apr 10, 2026	0.79	0.82	0.79	0.80	0.80	2.56%	714,600
Apr 9, 2026	0.80	0.80	0.77	0.78	0.78	-1.89%	806,700
Apr 8, 2026	0.79	0.81	0.79	0.80	0.80	2.58%	1,151,700
Apr 7, 2026	0.77	0.79	0.76	0.78	0.78	1.97%	517,500
Apr 6, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	690,800
Apr 3, 2026	0.78	0.80	0.77	0.77	0.77	-0.65%	724,800
Apr 2, 2026	0.80	0.81	0.77	0.78	0.78	-1.90%	1,086,600
Apr 1, 2026	0.77	0.80	0.77	0.79	0.79	3.95%	508,400
Mar 31, 2026	0.78	0.81	0.76	0.76	0.76	-2.56%	1,302,500
Mar 30, 2026	0.81	0.81	0.76	0.78	0.78	-5.45%	2,101,300