KJTS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.89	0.89	0.85	0.88	0.88	-1.13%	1,922,100
Jul 27, 2026	0.91	0.92	0.88	0.89	0.89	-2.21%	968,900
Jul 24, 2026	0.88	0.91	0.87	0.91	0.91	1.69%	2,691,700
Jul 23, 2026	0.84	0.90	0.84	0.89	0.89	6.59%	3,795,400
Jul 22, 2026	0.79	0.84	0.78	0.84	0.84	7.74%	1,772,300
Jul 21, 2026	0.75	0.79	0.75	0.78	0.78	3.33%	1,303,000
Jul 20, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	228,300
Jul 17, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	506,200
Jul 16, 2026	0.73	0.77	0.73	0.76	0.76	4.83%	3,659,600
Jul 15, 2026	0.72	0.73	0.71	0.73	0.73	2.11%	789,400
Jul 14, 2026	0.73	0.73	0.71	0.71	0.71	-0.70%	744,200
Jul 13, 2026	0.73	0.74	0.72	0.72	0.72	-1.38%	745,100
Jul 10, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	733,100
Jul 9, 2026	0.73	0.73	0.71	0.71	0.71	-	556,100
Jul 8, 2026	0.73	0.73	0.71	0.71	0.71	-0.70%	310,300
Jul 7, 2026	0.72	0.73	0.71	0.72	0.72	0.70%	263,300
Jul 6, 2026	0.72	0.73	0.71	0.71	0.71	-2.07%	285,200
Jul 3, 2026	0.73	0.73	0.73	0.73	0.73	-	266,300
Jul 2, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	220,500
Jul 1, 2026	0.71	0.75	0.71	0.74	0.74	3.52%	700,800
Jun 30, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	28,600
Jun 29, 2026	0.72	0.73	0.70	0.72	0.72	-	245,300
Jun 26, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	735,700
Jun 25, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	597,600
Jun 24, 2026	0.75	0.77	0.75	0.75	0.75	-1.32%	349,000
Jun 23, 2026	0.79	0.80	0.76	0.76	0.76	-3.82%	481,400
Jun 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	149,900
Jun 19, 2026	0.80	0.80	0.78	0.80	0.80	-	644,300
Jun 18, 2026	0.80	0.81	0.77	0.80	0.80	0.63%	719,700
Jun 16, 2026	0.76	0.80	0.76	0.80	0.80	5.30%	1,348,500
Jun 15, 2026	0.74	0.77	0.74	0.76	0.76	3.42%	1,140,600
Jun 12, 2026	0.75	0.75	0.73	0.73	0.73	-	179,600
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