KJTS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.835	0.850	0.805	0.845	0.845	669,000
2026-10-16	0.855	0.870	0.840	0.840	0.840	620,000
2026-10-15	0.915	0.915	0.840	0.840	0.840	1,996,800
2026-10-14	0.910	0.930	0.905	0.920	0.920	531,800
2026-10-13	0.980	0.980	0.905	0.910	0.910	1,601,300
2026-10-12	0.990	0.995	0.955	0.955	0.955	485,600
2026-10-09	0.970	1.000	0.970	0.990	0.990	417,200
2026-10-08	0.990	0.995	0.955	0.965	0.965	890,500
2026-10-07	1.010	1.020	0.990	0.990	0.990	756,000
2026-10-06	1.020	1.030	0.995	1.010	1.010	583,600
2026-10-05	1.020	1.040	1.000	1.020	1.020	1,336,300
2026-10-02	0.960	1.020	0.960	1.020	1.020	1,052,500
2026-10-01	1.040	1.070	0.965	0.970	0.970	2,257,000
2026-09-30	1.010	1.050	1.010	1.040	1.040	2,336,000
2026-09-29	1.020	1.050	1.010	1.010	1.010	1,275,700
2026-09-28	1.040	1.060	1.010	1.020	1.020	513,200
2026-09-25	1.070	1.080	1.040	1.040	1.040	1,009,200
2026-09-24	1.060	1.070	1.050	1.070	1.070	1,591,200
2026-09-23	1.010	1.080	1.000	1.050	1.050	3,144,300
2026-09-22	1.000	1.020	0.995	1.000	1.000	651,600
2026-09-21	1.000	1.020	0.980	1.000	1.000	1,280,300
2026-09-18	0.995	1.010	0.990	1.000	1.000	773,600
2026-09-17	0.990	1.040	0.980	0.990	0.990	1,146,600
2026-09-16	0.980	0.980	0.980	0.980	0.980	0
2026-09-15	0.955	1.010	0.955	0.980	0.980	2,669,300
2026-09-14	0.990	1.000	0.935	0.955	0.955	2,888,700
2026-09-11	0.995	1.020	0.970	0.980	0.980	1,734,500
2026-09-10	1.080	1.080	1.000	1.000	1.000	1,713,400
2026-09-09	1.070	1.100	1.070	1.070	1.070	646,600
2026-09-08	1.100	1.100	1.070	1.070	1.070	563,700
2026-09-07	1.090	1.110	1.090	1.090	1.090	916,700
2026-09-04	1.140	1.150	1.080	1.090	1.090	1,137,100
2026-09-03	1.130	1.190	1.110	1.130	1.130	4,123,200
2026-09-02	1.100	1.110	1.040	1.090	1.090	1,465,100
2026-09-01	1.110	1.140	1.080	1.080	1.080	2,157,500
2026-08-31	1.110	1.110	1.110	1.110	1.110	0
2026-08-28	1.150	1.160	1.110	1.110	1.110	2,712,800
2026-08-27	1.040	1.130	1.040	1.120	1.120	1,386,500
2026-08-26	1.050	1.070	1.020	1.040	1.040	637,400
2026-08-25	1.050	1.050	1.050	1.050	1.050	0
2026-08-24	1.090	1.100	1.030	1.050	1.050	2,272,300
2026-08-21	1.130	1.140	1.090	1.090	1.090	2,019,800
2026-08-20	1.100	1.140	1.100	1.130	1.130	1,675,800
2026-08-19	1.130	1.130	1.100	1.100	1.100	1,073,100
2026-08-18	1.140	1.140	1.130	1.140	1.140	1,455,600
2026-08-17	1.110	1.160	1.110	1.140	1.140	6,760,300
2026-08-14	1.090	1.120	1.090	1.100	1.100	5,220,600
2026-08-13	1.010	1.090	1.010	1.080	1.080	1,651,800
2026-08-12	1.030	1.030	0.990	1.010	1.010	2,669,300
2026-08-11	1.020	1.050	0.990	1.030	1.030	985,800
2026-08-10	1.040	1.040	1.010	1.020	1.020	977,800
2026-08-07	0.960	1.020	0.960	1.020	1.020	3,261,200
2026-08-06	0.960	0.960	0.935	0.950	0.950	4,877,200
2026-08-05	0.965	0.965	0.935	0.950	0.950	650,900
2026-08-04	0.960	0.980	0.950	0.955	0.955	6,647,000
2026-08-03	0.885	0.960	0.885	0.960	0.960	6,680,800
2026-07-31	0.875	0.885	0.870	0.880	0.880	919,400
2026-07-30	0.880	0.885	0.870	0.875	0.875	440,100
2026-07-29	0.875	0.885	0.860	0.885	0.885	853,200
2026-07-28	0.890	0.890	0.845	0.875	0.875	1,922,100

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0041 MYR
2024-12-17	0.0029 MYR
2024-06-10	0.0024 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.