KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.860	0.935	0.860	0.920	0.920	1,152,300
2026-05-01	0.860	0.860	0.860	0.860	0.860	0
2026-04-30	0.890	0.890	0.855	0.860	0.860	592,600
2026-04-29	0.895	0.895	0.880	0.890	0.890	204,800
2026-04-28	0.865	0.895	0.830	0.895	0.895	738,300
2026-04-27	0.895	0.895	0.840	0.870	0.870	1,023,300
2026-04-24	0.900	0.915	0.890	0.905	0.905	515,300
2026-04-23	0.895	0.920	0.895	0.910	0.910	1,572,800
2026-04-22	0.905	0.905	0.890	0.895	0.895	423,200
2026-04-21	0.905	0.925	0.895	0.900	0.900	2,801,900
2026-04-20	0.895	0.915	0.890	0.900	0.900	882,800
2026-04-17	0.905	0.920	0.900	0.905	0.905	334,500
2026-04-16	0.915	0.935	0.895	0.900	0.900	1,612,600
2026-04-15	0.870	0.905	0.860	0.905	0.905	2,124,800
2026-04-14	0.815	0.885	0.805	0.860	0.860	2,423,000
2026-04-13	0.800	0.805	0.780	0.800	0.800	185,400
2026-04-10	0.790	0.815	0.785	0.800	0.800	714,600
2026-04-09	0.795	0.800	0.770	0.780	0.780	806,700
2026-04-08	0.790	0.805	0.785	0.795	0.795	1,151,700
2026-04-07	0.770	0.785	0.755	0.775	0.775	517,500
2026-04-06	0.780	0.790	0.760	0.760	0.760	690,800
2026-04-03	0.775	0.795	0.765	0.770	0.770	724,800
2026-04-02	0.800	0.805	0.770	0.775	0.775	1,086,600
2026-04-01	0.770	0.795	0.770	0.790	0.790	508,400
2026-03-31	0.780	0.810	0.760	0.760	0.760	1,302,500
2026-03-30	0.810	0.810	0.760	0.780	0.780	2,101,300
2026-03-27	0.890	0.895	0.820	0.825	0.825	1,770,900
2026-03-26	0.780	0.880	0.765	0.875	0.875	5,749,500
2026-03-25	0.760	0.785	0.745	0.765	0.765	686,100
2026-03-24	0.790	0.795	0.755	0.780	0.780	245,700
2026-03-20	0.785	0.785	0.785	0.785	0.785	0
2026-03-19	0.765	0.790	0.760	0.785	0.785	613,100
2026-03-18	0.760	0.770	0.740	0.765	0.765	406,300
2026-03-17	0.755	0.775	0.740	0.740	0.740	376,600
2026-03-16	0.760	0.760	0.740	0.745	0.745	121,600
2026-03-13	0.815	0.815	0.750	0.760	0.760	1,518,700
2026-03-12	0.690	0.815	0.690	0.805	0.805	2,536,000
2026-03-11	0.710	0.730	0.695	0.710	0.710	861,200
2026-03-10	0.720	0.720	0.700	0.710	0.710	455,200
2026-03-09	0.710	0.730	0.660	0.710	0.710	1,538,600
2026-03-06	0.760	0.760	0.710	0.730	0.730	989,400
2026-03-05	0.750	0.760	0.735	0.760	0.760	1,373,200
2026-03-04	0.785	0.785	0.745	0.745	0.745	1,186,900
2026-03-03	0.775	0.805	0.770	0.790	0.790	2,839,100
2026-03-02	0.795	0.795	0.770	0.775	0.775	2,430,800
2026-02-27	0.810	0.820	0.795	0.800	0.800	650,900
2026-02-26	0.840	0.840	0.805	0.805	0.805	539,600
2026-02-25	0.830	0.845	0.815	0.820	0.820	744,000
2026-02-24	0.840	0.845	0.815	0.830	0.830	1,478,300
2026-02-23	0.840	0.865	0.815	0.845	0.845	973,300
2026-02-20	0.850	0.850	0.830	0.830	0.830	486,400
2026-02-19	0.835	0.855	0.830	0.850	0.850	827,900
2026-02-16	0.795	0.840	0.775	0.835	0.835	946,700
2026-02-13	0.765	0.800	0.765	0.795	0.795	1,673,300
2026-02-12	0.805	0.805	0.770	0.790	0.790	2,022,900
2026-02-11	0.780	0.840	0.755	0.800	0.800	4,399,300
2026-02-10	0.755	0.790	0.755	0.780	0.780	2,036,000
2026-02-09	0.720	0.760	0.720	0.750	0.750	2,536,000
2026-02-06	0.700	0.770	0.670	0.715	0.715	3,179,500
2026-02-05	0.750	0.750	0.670	0.700	0.700	3,082,000

← NewerPage 3 of 12 · 683 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.