KJTS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.595	0.625	0.590	0.615	0.609	7,622,700
2024-02-29	0.585	0.605	0.560	0.595	0.589	6,102,000
2024-02-28	0.570	0.605	0.570	0.580	0.574	4,161,100
2024-02-27	0.575	0.575	0.565	0.570	0.565	710,800
2024-02-26	0.565	0.585	0.565	0.575	0.570	1,084,000
2024-02-23	0.590	0.590	0.555	0.560	0.555	3,533,400
2024-02-22	0.585	0.610	0.585	0.585	0.579	3,912,800
2024-02-21	0.595	0.610	0.580	0.585	0.579	1,788,400
2024-02-20	0.570	0.630	0.570	0.600	0.594	10,704,800
2024-02-19	0.585	0.590	0.565	0.570	0.565	2,397,700
2024-02-16	0.610	0.610	0.585	0.585	0.579	2,864,100
2024-02-15	0.585	0.605	0.575	0.595	0.589	5,568,100
2024-02-14	0.530	0.600	0.530	0.585	0.579	16,671,800
2024-02-13	0.520	0.535	0.515	0.530	0.525	1,851,600
2024-02-09	0.520	0.530	0.510	0.520	0.515	1,601,700
2024-02-08	0.505	0.525	0.495	0.525	0.520	2,282,900
2024-02-07	0.520	0.520	0.500	0.510	0.505	2,059,200
2024-02-06	0.525	0.535	0.500	0.520	0.515	3,515,400
2024-02-05	0.515	0.595	0.515	0.530	0.525	16,929,900
2024-02-02	0.470	0.475	0.465	0.475	0.471	1,342,100
2024-01-31	0.470	0.480	0.465	0.475	0.471	22,041,700
2024-01-30	0.465	0.470	0.445	0.470	0.466	7,238,400
2024-01-29	0.490	0.495	0.405	0.470	0.466	46,243,000
2024-01-26	0.440	0.500	0.430	0.500	0.495	212,749,200

← NewerPage 12 of 12 · 684 trading days

Stock splits

No stock splits on record.

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