KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.710	1.730	1.680	1.680	1.676	2,560,700
2025-08-18	1.730	1.760	1.630	1.710	1.706	2,069,300
2025-08-15	1.700	1.760	1.700	1.730	1.726	904,100
2025-08-14	1.580	1.710	1.570	1.690	1.686	3,431,600
2025-08-13	1.570	1.590	1.540	1.570	1.566	1,740,900
2025-08-12	1.600	1.600	1.550	1.550	1.546	796,500
2025-08-11	1.570	1.620	1.520	1.600	1.596	3,064,600
2025-08-08	1.620	1.650	1.560	1.570	1.566	2,988,600
2025-08-07	1.530	1.640	1.500	1.620	1.616	2,607,200
2025-08-06	1.500	1.540	1.480	1.530	1.526	1,750,300
2025-08-05	1.440	1.510	1.440	1.510	1.506	5,898,200
2025-08-04	1.320	1.450	1.320	1.440	1.436	2,389,900
2025-08-01	1.290	1.340	1.290	1.320	1.317	1,419,900
2025-07-31	1.300	1.350	1.280	1.300	1.297	1,834,500
2025-07-30	1.310	1.310	1.280	1.300	1.297	1,038,500
2025-07-29	1.300	1.320	1.280	1.310	1.307	274,900
2025-07-28	1.290	1.310	1.290	1.290	1.287	1,117,100
2025-07-25	1.270	1.280	1.240	1.280	1.277	358,500
2025-07-24	1.230	1.280	1.230	1.250	1.247	1,885,600
2025-07-23	1.230	1.260	1.230	1.230	1.227	347,800
2025-07-22	1.250	1.250	1.230	1.230	1.227	208,000
2025-07-21	1.230	1.250	1.220	1.250	1.247	1,965,700
2025-07-18	1.240	1.260	1.230	1.260	1.257	1,222,400
2025-07-17	1.210	1.240	1.210	1.240	1.237	1,670,500
2025-07-16	1.170	1.240	1.160	1.200	1.197	2,642,100
2025-07-15	1.170	1.170	1.160	1.160	1.157	296,100
2025-07-14	1.160	1.180	1.150	1.180	1.177	837,200
2025-07-11	1.170	1.180	1.160	1.180	1.177	148,600
2025-07-10	1.170	1.180	1.150	1.170	1.167	134,000
2025-07-09	1.170	1.180	1.170	1.170	1.167	257,700
2025-07-08	1.180	1.180	1.150	1.160	1.157	251,600
2025-07-07	1.180	1.180	1.140	1.180	1.177	780,000
2025-07-04	1.170	1.200	1.160	1.180	1.177	1,802,500
2025-07-03	1.140	1.170	1.130	1.160	1.157	1,126,500
2025-07-02	1.150	1.160	1.140	1.160	1.157	1,690,300
2025-07-01	1.170	1.190	1.140	1.160	1.157	497,000
2025-06-30	1.120	1.170	1.120	1.170	1.167	1,679,300
2025-06-26	1.100	1.140	1.100	1.120	1.117	545,000
2025-06-25	1.070	1.120	1.070	1.110	1.107	1,241,700
2025-06-24	1.060	1.080	1.050	1.080	1.077	645,900
2025-06-23	1.030	1.070	1.030	1.060	1.057	852,700
2025-06-20	1.020	1.080	1.020	1.030	1.027	1,686,100
2025-06-19	1.030	1.030	1.020	1.020	1.017	145,700
2025-06-18	1.030	1.050	1.010	1.040	1.037	559,300
2025-06-17	1.030	1.040	1.030	1.030	1.027	855,500
2025-06-16	0.980	1.060	0.980	1.030	1.027	2,551,800
2025-06-13	1.000	1.000	0.990	1.000	0.997	719,500
2025-06-12	1.000	1.010	1.000	1.010	1.007	2,221,600
2025-06-11	0.965	1.010	0.965	1.000	0.997	1,175,100
2025-06-10	0.995	1.000	0.955	0.960	0.958	1,819,100
2025-06-09	1.010	1.020	1.000	1.000	0.997	1,029,700
2025-06-06	1.020	1.030	1.010	1.010	1.007	189,800
2025-06-05	1.030	1.030	1.010	1.020	1.017	889,700
2025-06-04	1.010	1.030	1.000	1.030	1.027	370,200
2025-06-03	1.050	1.050	1.000	1.010	1.007	1,488,600
2025-05-30	1.040	1.080	1.030	1.050	1.047	3,094,500
2025-05-29	1.030	1.070	1.020	1.040	1.037	2,525,100
2025-05-28	1.040	1.040	1.000	1.010	1.007	3,292,300
2025-05-27	1.010	1.070	1.010	1.020	1.017	3,011,600
2025-05-26	1.040	1.060	0.995	1.000	0.997	608,200

← NewerPage 6 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.