KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.665	0.680	0.660	0.680	0.676	823,800
2024-08-27	0.685	0.695	0.665	0.680	0.676	1,872,900
2024-08-26	0.685	0.685	0.680	0.680	0.676	354,100
2024-08-23	0.675	0.690	0.670	0.685	0.681	780,000
2024-08-22	0.680	0.685	0.680	0.685	0.681	726,400
2024-08-21	0.670	0.685	0.670	0.685	0.681	323,900
2024-08-20	0.675	0.680	0.665	0.680	0.676	1,358,600
2024-08-19	0.680	0.700	0.665	0.675	0.671	472,300
2024-08-16	0.680	0.695	0.680	0.680	0.676	325,700
2024-08-15	0.680	0.690	0.665	0.680	0.676	680,700
2024-08-14	0.700	0.715	0.670	0.675	0.671	5,099,000
2024-08-13	0.690	0.700	0.675	0.700	0.696	1,464,900
2024-08-12	0.655	0.705	0.655	0.690	0.686	2,275,200
2024-08-09	0.635	0.670	0.630	0.655	0.651	5,751,200
2024-08-08	0.620	0.650	0.615	0.620	0.616	1,977,600
2024-08-07	0.610	0.645	0.580	0.635	0.631	4,347,500
2024-08-06	0.610	0.635	0.570	0.605	0.601	5,710,200
2024-08-05	0.705	0.705	0.580	0.595	0.591	7,267,900
2024-08-02	0.730	0.730	0.695	0.730	0.726	2,582,400
2024-08-01	0.750	0.755	0.715	0.730	0.726	2,460,700
2024-07-31	0.720	0.755	0.715	0.745	0.740	3,642,000
2024-07-30	0.750	0.755	0.725	0.735	0.730	3,436,800
2024-07-29	0.775	0.780	0.750	0.760	0.755	2,394,900
2024-07-26	0.780	0.800	0.755	0.770	0.765	4,799,400
2024-07-25	0.765	0.830	0.765	0.785	0.780	6,331,600
2024-07-24	0.735	0.835	0.715	0.785	0.780	16,771,300
2024-07-23	0.710	0.730	0.710	0.730	0.726	3,389,300
2024-07-22	0.720	0.730	0.700	0.710	0.706	5,561,100
2024-07-19	0.705	0.720	0.700	0.715	0.711	5,735,300
2024-07-18	0.670	0.715	0.655	0.700	0.696	6,679,300
2024-07-17	0.680	0.680	0.660	0.670	0.666	466,300
2024-07-16	0.690	0.690	0.670	0.675	0.671	1,430,100
2024-07-15	0.650	0.695	0.650	0.695	0.691	2,441,500
2024-07-12	0.645	0.650	0.630	0.650	0.646	2,197,800
2024-07-11	0.655	0.655	0.630	0.645	0.641	3,120,100
2024-07-10	0.660	0.660	0.645	0.650	0.646	3,153,800
2024-07-09	0.640	0.655	0.635	0.655	0.651	1,494,200
2024-07-05	0.655	0.655	0.635	0.640	0.636	3,063,900
2024-07-04	0.670	0.670	0.645	0.650	0.646	5,216,000
2024-07-03	0.675	0.685	0.665	0.670	0.666	3,132,900
2024-07-02	0.670	0.675	0.645	0.670	0.666	4,897,500
2024-07-01	0.640	0.660	0.640	0.655	0.651	3,862,600
2024-06-28	0.645	0.655	0.635	0.640	0.636	920,800
2024-06-27	0.660	0.660	0.625	0.650	0.646	7,422,300
2024-06-26	0.685	0.685	0.650	0.665	0.661	2,536,000
2024-06-25	0.695	0.695	0.665	0.690	0.686	2,101,600
2024-06-24	0.710	0.710	0.690	0.700	0.696	1,248,800
2024-06-21	0.715	0.725	0.705	0.705	0.701	2,338,100
2024-06-20	0.710	0.725	0.685	0.715	0.711	2,182,600
2024-06-19	0.725	0.725	0.685	0.700	0.696	2,113,300
2024-06-18	0.750	0.750	0.720	0.725	0.721	2,175,100
2024-06-14	0.805	0.810	0.730	0.745	0.740	6,047,900
2024-06-13	0.725	0.780	0.710	0.780	0.775	7,571,200
2024-06-12	0.725	0.775	0.715	0.725	0.721	5,336,100
2024-06-11	0.710	0.735	0.710	0.725	0.721	4,126,300
2024-06-10	0.700	0.730	0.695	0.710	0.706	3,058,100
2024-06-07	0.710	0.710	0.690	0.695	0.688	2,709,200
2024-06-06	0.705	0.710	0.690	0.700	0.693	2,233,200
2024-06-05	0.705	0.735	0.700	0.700	0.693	1,691,900
2024-06-04	0.700	0.720	0.700	0.705	0.698	1,051,600

← NewerPage 10 of 12 · 684 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.