KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.695	0.705	0.680	0.700	0.693	797,700
2024-05-30	0.685	0.700	0.685	0.695	0.688	573,700
2024-05-29	0.730	0.740	0.685	0.690	0.683	6,761,800
2024-05-28	0.745	0.770	0.740	0.750	0.743	2,704,100
2024-05-27	0.750	0.750	0.735	0.740	0.733	2,152,300
2024-05-24	0.735	0.790	0.735	0.745	0.738	4,524,600
2024-05-23	0.745	0.770	0.735	0.740	0.733	4,871,600
2024-05-21	0.710	0.760	0.700	0.745	0.738	3,412,100
2024-05-20	0.705	0.715	0.700	0.700	0.693	244,700
2024-05-17	0.705	0.720	0.700	0.705	0.698	1,548,100
2024-05-16	0.710	0.710	0.695	0.700	0.693	1,391,200
2024-05-15	0.730	0.730	0.685	0.720	0.713	2,169,400
2024-05-14	0.690	0.715	0.690	0.710	0.703	606,700
2024-05-13	0.710	0.710	0.695	0.700	0.693	569,700
2024-05-10	0.695	0.745	0.695	0.705	0.698	4,197,400
2024-05-09	0.680	0.705	0.675	0.695	0.688	2,281,500
2024-05-08	0.695	0.720	0.685	0.690	0.683	5,427,400
2024-05-07	0.685	0.710	0.680	0.690	0.683	5,824,200
2024-05-06	0.670	0.700	0.655	0.685	0.678	5,145,800
2024-05-03	0.620	0.690	0.615	0.670	0.664	7,847,000
2024-05-02	0.610	0.620	0.600	0.615	0.609	1,858,400
2024-04-30	0.595	0.615	0.595	0.610	0.604	1,816,300
2024-04-29	0.600	0.600	0.580	0.595	0.589	1,105,600
2024-04-26	0.595	0.600	0.585	0.590	0.584	1,199,600
2024-04-25	0.595	0.595	0.585	0.595	0.589	1,050,800
2024-04-24	0.595	0.605	0.590	0.590	0.584	1,812,300
2024-04-23	0.595	0.595	0.585	0.590	0.584	207,400
2024-04-22	0.585	0.610	0.570	0.595	0.589	3,669,300
2024-04-19	0.615	0.615	0.570	0.590	0.584	1,242,800
2024-04-18	0.600	0.610	0.595	0.600	0.594	725,300
2024-04-17	0.600	0.605	0.595	0.600	0.594	1,431,000
2024-04-16	0.605	0.605	0.585	0.600	0.594	2,570,700
2024-04-15	0.635	0.635	0.605	0.610	0.604	2,697,300
2024-04-12	0.630	0.655	0.625	0.635	0.629	1,745,000
2024-04-09	0.645	0.660	0.630	0.630	0.624	2,762,500
2024-04-08	0.655	0.655	0.645	0.650	0.644	1,928,300
2024-04-05	0.650	0.660	0.645	0.655	0.649	801,200
2024-04-04	0.655	0.665	0.645	0.655	0.649	1,245,100
2024-04-03	0.625	0.655	0.620	0.650	0.644	2,708,700
2024-04-02	0.685	0.685	0.625	0.625	0.619	4,638,300
2024-04-01	0.685	0.695	0.660	0.685	0.678	2,731,600
2024-03-29	0.665	0.685	0.665	0.685	0.678	1,604,400
2024-03-27	0.670	0.675	0.650	0.660	0.654	1,750,000
2024-03-26	0.675	0.690	0.660	0.670	0.664	2,381,000
2024-03-25	0.690	0.690	0.665	0.675	0.669	1,613,900
2024-03-22	0.680	0.715	0.665	0.680	0.674	5,217,600
2024-03-21	0.660	0.710	0.660	0.680	0.674	10,616,000
2024-03-20	0.670	0.675	0.630	0.655	0.649	8,573,900
2024-03-19	0.625	0.655	0.625	0.655	0.649	7,965,000
2024-03-18	0.635	0.640	0.615	0.630	0.624	5,712,500
2024-03-15	0.640	0.650	0.625	0.635	0.629	4,380,500
2024-03-14	0.610	0.660	0.605	0.640	0.634	17,519,300
2024-03-13	0.605	0.625	0.590	0.610	0.604	4,943,500
2024-03-12	0.600	0.615	0.590	0.605	0.599	2,922,800
2024-03-11	0.585	0.610	0.575	0.600	0.594	2,767,700
2024-03-08	0.575	0.590	0.575	0.590	0.584	767,900
2024-03-07	0.595	0.595	0.535	0.570	0.565	5,992,300
2024-03-06	0.600	0.610	0.590	0.595	0.589	2,210,100
2024-03-05	0.610	0.620	0.600	0.600	0.594	2,071,900
2024-03-04	0.615	0.630	0.590	0.600	0.594	2,694,400

← NewerPage 11 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.