KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.905	0.920	0.875	0.885	0.885	968,900
2026-07-24	0.880	0.910	0.870	0.905	0.905	2,691,700
2026-07-23	0.835	0.895	0.835	0.890	0.890	3,795,400
2026-07-22	0.785	0.840	0.780	0.835	0.835	1,772,300
2026-07-21	0.750	0.785	0.750	0.775	0.775	1,303,000
2026-07-20	0.760	0.760	0.735	0.750	0.750	228,300
2026-07-17	0.760	0.760	0.740	0.740	0.740	506,200
2026-07-16	0.730	0.765	0.730	0.760	0.760	3,659,600
2026-07-15	0.715	0.730	0.710	0.725	0.725	789,400
2026-07-14	0.730	0.730	0.710	0.710	0.710	744,200
2026-07-13	0.730	0.735	0.715	0.715	0.715	745,100
2026-07-10	0.710	0.725	0.710	0.725	0.725	733,100
2026-07-09	0.725	0.725	0.705	0.710	0.710	556,100
2026-07-08	0.725	0.725	0.710	0.710	0.710	309,000
2026-07-07	0.720	0.730	0.710	0.715	0.715	263,300
2026-07-06	0.720	0.730	0.710	0.710	0.710	285,200
2026-07-03	0.730	0.730	0.725	0.725	0.725	266,300
2026-07-02	0.735	0.735	0.725	0.725	0.725	220,500
2026-07-01	0.710	0.750	0.710	0.735	0.735	700,800
2026-06-30	0.720	0.720	0.710	0.710	0.710	28,600
2026-06-29	0.720	0.725	0.700	0.720	0.720	245,300
2026-06-26	0.740	0.740	0.720	0.720	0.720	735,700
2026-06-25	0.750	0.750	0.735	0.740	0.740	597,600
2026-06-24	0.750	0.770	0.745	0.745	0.745	349,000
2026-06-23	0.790	0.800	0.755	0.755	0.755	481,400
2026-06-22	0.800	0.800	0.785	0.785	0.785	149,900
2026-06-19	0.800	0.800	0.780	0.800	0.800	644,300
2026-06-18	0.795	0.805	0.765	0.800	0.800	719,700
2026-06-17	0.795	0.795	0.795	0.795	0.795	0
2026-06-16	0.760	0.800	0.760	0.795	0.795	1,348,500
2026-06-15	0.740	0.770	0.735	0.755	0.755	1,140,600
2026-06-12	0.745	0.745	0.725	0.730	0.730	179,600
2026-06-11	0.745	0.745	0.720	0.730	0.730	535,200
2026-06-10	0.745	0.745	0.725	0.730	0.730	140,800
2026-06-09	0.730	0.740	0.725	0.740	0.740	218,600
2026-06-08	0.725	0.740	0.720	0.730	0.730	495,500
2026-06-05	0.740	0.740	0.725	0.725	0.725	452,700
2026-06-04	0.740	0.740	0.725	0.740	0.740	926,300
2026-06-03	0.755	0.755	0.730	0.740	0.740	1,465,600
2026-06-02	0.740	0.740	0.740	0.740	0.740	0
2026-06-01	0.740	0.740	0.740	0.740	0.740	0
2026-05-29	0.750	0.750	0.735	0.740	0.740	1,311,600
2026-05-28	0.755	0.755	0.730	0.735	0.735	664,300
2026-05-27	0.750	0.750	0.750	0.750	0.750	0
2026-05-26	0.760	0.775	0.750	0.750	0.750	286,200
2026-05-25	0.765	0.795	0.765	0.770	0.770	452,800
2026-05-22	0.775	0.775	0.750	0.765	0.765	970,200
2026-05-21	0.745	0.800	0.745	0.775	0.775	1,336,000
2026-05-20	0.760	0.760	0.720	0.745	0.745	1,405,600
2026-05-19	0.785	0.785	0.765	0.765	0.765	570,700
2026-05-18	0.800	0.810	0.770	0.790	0.790	1,530,800
2026-05-15	0.835	0.835	0.800	0.800	0.800	2,163,400
2026-05-14	0.840	0.850	0.825	0.835	0.835	387,900
2026-05-13	0.845	0.845	0.830	0.840	0.840	727,400
2026-05-12	0.880	0.880	0.845	0.845	0.845	1,017,700
2026-05-11	0.870	0.885	0.865	0.870	0.870	252,600
2026-05-08	0.885	0.900	0.855	0.870	0.870	880,900
2026-05-07	0.900	0.905	0.885	0.885	0.885	644,800
2026-05-06	0.905	0.910	0.895	0.895	0.895	446,300
2026-05-05	0.920	0.920	0.895	0.900	0.900	409,100

← NewerPage 2 of 3 · 131 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.