KJTS Group Berhad (KLSE:KJTS)
Malaysia · Delayed Price · Currency is MYR 0.9750
+0.0100 (1.04%)
At close: Oct 30, 2026
KJTS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.04% | 1,317,400 |
| Oct 29, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.05% | 201,300 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 167,100 |
| Oct 27, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 3,195,000 |
| Oct 26, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 5.46% | 3,099,500 |
| Oct 23, 2026 | 0.85 | 0.93 | 0.84 | 0.92 | 0.92 | 7.02% | 1,172,500 |
| Oct 22, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 0.59% | 980,600 |
| Oct 21, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.59% | 297,000 |
| Oct 20, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 753,100 |
| Oct 19, 2026 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 0.60% | 669,000 |
| Oct 16, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | - | 620,000 |
| Oct 15, 2026 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -8.70% | 1,996,800 |
| Oct 14, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 531,800 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -4.71% | 1,601,300 |
| Oct 12, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.54% | 485,600 |
| 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 |