KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	1.350	1.370	1.330	1.350	1.350	240,600
2025-11-11	1.360	1.370	1.340	1.350	1.350	637,800
2025-11-10	1.360	1.390	1.350	1.370	1.370	167,600
2025-11-07	1.410	1.410	1.370	1.370	1.370	353,300
2025-11-06	1.450	1.470	1.390	1.410	1.410	509,400
2025-11-05	1.500	1.500	1.420	1.470	1.470	704,900
2025-11-04	1.460	1.520	1.440	1.500	1.500	506,200
2025-11-03	1.510	1.530	1.480	1.480	1.480	370,500
2025-10-31	1.500	1.550	1.500	1.510	1.510	534,400
2025-10-30	1.450	1.540	1.400	1.500	1.500	1,616,300
2025-10-29	1.420	1.460	1.370	1.440	1.440	1,159,100
2025-10-28	1.460	1.460	1.400	1.420	1.420	2,126,900
2025-10-27	1.530	1.540	1.420	1.460	1.460	4,171,100
2025-10-24	1.510	1.530	1.500	1.520	1.520	1,037,900
2025-10-23	1.500	1.530	1.500	1.520	1.520	491,300
2025-10-22	1.520	1.550	1.510	1.520	1.520	738,500
2025-10-21	1.570	1.580	1.500	1.520	1.520	1,447,000
2025-10-17	1.600	1.600	1.550	1.580	1.580	1,565,700
2025-10-16	1.620	1.620	1.590	1.600	1.600	660,900
2025-10-15	1.550	1.620	1.550	1.620	1.620	676,400
2025-10-14	1.610	1.610	1.530	1.540	1.540	1,563,100
2025-10-13	1.600	1.610	1.550	1.600	1.600	1,445,100
2025-10-10	1.630	1.660	1.630	1.640	1.640	804,700
2025-10-09	1.640	1.640	1.610	1.630	1.630	1,545,900
2025-10-08	1.690	1.690	1.640	1.650	1.650	2,351,400
2025-10-07	1.680	1.740	1.670	1.690	1.690	2,135,100
2025-10-06	1.750	1.810	1.670	1.670	1.670	3,496,300
2025-10-03	1.610	1.720	1.600	1.720	1.720	2,745,200
2025-10-02	1.610	1.610	1.590	1.610	1.610	454,200
2025-10-01	1.600	1.620	1.590	1.610	1.610	911,700
2025-09-30	1.570	1.600	1.570	1.590	1.590	459,300
2025-09-29	1.640	1.640	1.570	1.570	1.570	362,400
2025-09-26	1.630	1.640	1.570	1.630	1.630	1,672,400
2025-09-25	1.580	1.630	1.580	1.620	1.620	1,888,200
2025-09-24	1.580	1.620	1.570	1.580	1.580	1,284,700
2025-09-23	1.570	1.600	1.560	1.580	1.580	508,100
2025-09-22	1.660	1.660	1.520	1.560	1.560	2,666,500
2025-09-19	1.650	1.680	1.600	1.650	1.650	1,849,600
2025-09-18	1.530	1.650	1.500	1.650	1.650	3,437,600
2025-09-17	1.600	1.600	1.510	1.530	1.530	1,363,100
2025-09-16	1.580	1.580	1.580	1.580	1.580	0
2025-09-15	1.580	1.580	1.580	1.580	1.580	0
2025-09-12	1.580	1.620	1.560	1.580	1.580	417,000
2025-09-11	1.550	1.620	1.550	1.580	1.576	1,942,800
2025-09-10	1.590	1.610	1.530	1.550	1.546	2,544,500
2025-09-09	1.660	1.680	1.510	1.580	1.576	2,058,800
2025-09-08	1.660	1.680	1.610	1.650	1.646	1,736,600
2025-09-05	1.650	1.650	1.650	1.650	1.646	0
2025-09-04	1.670	1.680	1.640	1.650	1.646	1,169,600
2025-09-03	1.650	1.710	1.650	1.670	1.666	2,135,600
2025-09-02	1.720	1.720	1.650	1.650	1.646	1,004,300
2025-09-01	1.710	1.710	1.710	1.710	1.706	0
2025-08-29	1.700	1.730	1.670	1.710	1.706	1,013,000
2025-08-28	1.670	1.720	1.630	1.700	1.696	863,300
2025-08-27	1.690	1.730	1.640	1.670	1.666	1,479,400
2025-08-26	1.710	1.710	1.680	1.690	1.686	183,600
2025-08-25	1.710	1.730	1.700	1.710	1.706	549,900
2025-08-22	1.690	1.740	1.670	1.700	1.696	1,112,800
2025-08-21	1.670	1.690	1.630	1.680	1.676	420,800
2025-08-20	1.680	1.720	1.630	1.670	1.666	1,089,400

← NewerPage 5 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.