KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.750	0.750	0.670	0.700	0.700	3,082,000
2026-02-04	0.795	0.815	0.745	0.750	0.750	4,065,300
2026-02-03	0.815	0.830	0.770	0.795	0.795	2,707,900
2026-01-30	0.870	0.870	0.800	0.815	0.815	5,434,100
2026-01-29	0.870	0.915	0.850	0.865	0.865	9,278,700
2026-01-28	1.150	1.150	0.805	0.820	0.820	11,212,600
2026-01-27	1.210	1.270	1.120	1.130	1.130	3,844,100
2026-01-26	1.280	1.290	1.180	1.200	1.200	2,627,800
2026-01-23	1.300	1.310	1.280	1.280	1.280	1,379,900
2026-01-22	1.300	1.350	1.280	1.300	1.300	1,814,700
2026-01-21	1.300	1.310	1.290	1.300	1.300	1,307,900
2026-01-20	1.300	1.310	1.280	1.300	1.300	601,900
2026-01-19	1.320	1.320	1.320	1.320	1.320	624,300
2026-01-16	1.380	1.380	1.300	1.320	1.320	2,824,100
2026-01-15	1.380	1.380	1.360	1.370	1.370	349,500
2026-01-14	1.420	1.440	1.380	1.380	1.380	756,300
2026-01-13	1.430	1.430	1.380	1.410	1.410	516,700
2026-01-12	1.380	1.420	1.370	1.410	1.410	428,600
2026-01-09	1.400	1.400	1.370	1.380	1.380	184,400
2026-01-08	1.430	1.430	1.390	1.390	1.390	91,800
2026-01-07	1.400	1.430	1.370	1.420	1.420	376,000
2026-01-06	1.420	1.420	1.390	1.400	1.400	162,000
2026-01-05	1.470	1.470	1.410	1.410	1.410	231,300
2026-01-02	1.460	1.460	1.440	1.440	1.440	61,100
2026-01-01	1.460	1.460	1.460	1.460	1.460	0
2025-12-31	1.420	1.460	1.400	1.460	1.460	349,600
2025-12-30	1.440	1.440	1.400	1.420	1.420	166,200
2025-12-29	1.550	1.550	1.430	1.450	1.450	484,000
2025-12-26	1.470	1.530	1.450	1.520	1.520	1,101,900
2025-12-25	1.480	1.480	1.480	1.480	1.480	0
2025-12-24	1.430	1.480	1.420	1.480	1.480	309,800
2025-12-23	1.330	1.430	1.330	1.430	1.430	549,200
2025-12-22	1.290	1.330	1.290	1.330	1.330	1,031,700
2025-12-19	1.290	1.310	1.280	1.290	1.290	363,200
2025-12-18	1.300	1.320	1.290	1.290	1.290	201,200
2025-12-17	1.270	1.320	1.270	1.300	1.300	1,804,700
2025-12-16	1.290	1.290	1.260	1.270	1.270	1,260,900
2025-12-15	1.250	1.310	1.250	1.290	1.290	647,800
2025-12-12	1.250	1.250	1.210	1.250	1.250	348,700
2025-12-11	1.240	1.260	1.170	1.250	1.250	1,839,800
2025-12-10	1.240	1.270	1.220	1.240	1.240	1,426,000
2025-12-09	1.270	1.280	1.260	1.280	1.280	302,700
2025-12-08	1.250	1.330	1.250	1.260	1.260	340,500
2025-12-05	1.260	1.270	1.210	1.260	1.260	1,235,500
2025-12-04	1.300	1.310	1.250	1.270	1.270	426,000
2025-12-03	1.280	1.300	1.240	1.290	1.290	633,000
2025-12-02	1.330	1.330	1.220	1.300	1.300	794,600
2025-12-01	1.350	1.360	1.320	1.330	1.330	127,400
2025-11-28	1.390	1.390	1.330	1.350	1.350	1,645,600
2025-11-27	1.380	1.380	1.350	1.360	1.360	82,500
2025-11-26	1.380	1.380	1.340	1.350	1.350	1,794,400
2025-11-25	1.430	1.430	1.360	1.380	1.380	116,300
2025-11-24	1.340	1.400	1.340	1.380	1.380	378,000
2025-11-21	1.370	1.370	1.330	1.340	1.340	1,501,300
2025-11-20	1.370	1.380	1.350	1.370	1.370	469,300
2025-11-19	1.330	1.370	1.320	1.350	1.350	157,400
2025-11-18	1.370	1.370	1.310	1.320	1.320	281,600
2025-11-17	1.380	1.400	1.370	1.370	1.370	117,400
2025-11-14	1.440	1.440	1.370	1.380	1.380	277,000
2025-11-13	1.370	1.480	1.350	1.440	1.440	874,200

← NewerPage 4 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.