KJTS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.89	0.90	0.82	0.83	0.83	-5.71%	1,770,900
Mar 26, 2026	0.78	0.88	0.77	0.88	0.88	14.38%	5,749,500
Mar 25, 2026	0.76	0.79	0.75	0.77	0.77	-1.92%	686,100
Mar 24, 2026	0.79	0.80	0.76	0.78	0.78	-0.64%	245,700
Mar 19, 2026	0.77	0.79	0.76	0.79	0.79	2.61%	613,100
Mar 18, 2026	0.76	0.77	0.74	0.77	0.77	3.38%	406,300
Mar 17, 2026	0.76	0.78	0.74	0.74	0.74	-0.67%	376,600
Mar 16, 2026	0.76	0.76	0.74	0.75	0.75	-1.97%	121,600
Mar 13, 2026	0.82	0.82	0.75	0.76	0.76	-5.59%	1,518,700
Mar 12, 2026	0.69	0.82	0.69	0.81	0.81	13.38%	2,536,000
Mar 11, 2026	0.71	0.73	0.70	0.71	0.71	-	861,200
Mar 10, 2026	0.72	0.72	0.70	0.71	0.71	-	455,200
Mar 9, 2026	0.71	0.73	0.66	0.71	0.71	-2.74%	1,538,600