KJTS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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