KJTS Group Berhad (KLSE:KJTS)
Malaysia · Delayed Price · Currency is MYR 0.9900
+0.0250 (2.59%)
At close: Oct 9, 2026
KJTS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.59% | 417,200 |
| Oct 8, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.53% | 890,500 |
| Oct 7, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 756,000 |
| Oct 6, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 583,600 |
| Oct 5, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 1,348,300 |
| Oct 2, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 5.15% | 1,052,500 |
| Oct 1, 2026 | 1.04 | 1.07 | 0.97 | 0.97 | 0.97 | -6.73% | 2,257,000 |
| Sep 30, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 2,336,000 |
| Sep 29, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 1,275,700 |
| Sep 28, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 513,200 |
| Sep 25, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 1,009,200 |
| Sep 24, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 1,591,200 |
| Sep 23, 2026 | 1.01 | 1.08 | 1.00 | 1.05 | 1.05 | 5.00% | 3,144,300 |
| Sep 22, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 651,600 |
| Sep 21, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 1,280,300 |
| Sep 18, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 773,600 |
| Sep 17, 2026 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | 1.02% | 1,146,600 |
| Sep 15, 2026 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | 2.62% | 2,669,300 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | -2.55% | 2,888,700 |
| Sep 11, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 1,734,500 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 1,713,400 |
| Sep 9, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 646,600 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 563,700 |
| Sep 7, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 916,700 |
| Sep 4, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 1,137,100 |
| Sep 3, 2026 | 1.13 | 1.19 | 1.11 | 1.13 | 1.13 | 3.67% | 4,123,200 |
| Sep 2, 2026 | 1.10 | 1.11 | 1.04 | 1.09 | 1.09 | 0.93% | 1,465,100 |
| Sep 1, 2026 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 2,157,500 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 2,712,800 |
| Aug 27, 2026 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 7.69% | 1,386,500 |
| Aug 26, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 637,400 |
| Aug 24, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 2,272,300 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 2,019,800 |
| Aug 20, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 1,675,800 |
| Aug 19, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 1,073,100 |
| Aug 18, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,455,600 |
| Aug 17, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 6,760,300 |
| Aug 14, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 1.85% | 5,220,600 |
| Aug 13, 2026 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | 6.93% | 1,651,800 |
| Aug 12, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 2,669,300 |
| Aug 11, 2026 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 985,800 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 977,800 |
| Aug 7, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 7.37% | 3,261,200 |
| Aug 6, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 4,877,200 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.52% | 650,900 |
| Aug 4, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.52% | 6,647,000 |
| Aug 3, 2026 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 9.09% | 6,680,800 |
| Jul 31, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.57% | 919,400 |
| Jul 30, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.13% | 440,100 |
| Jul 29, 2026 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 853,200 |