KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.020	1.050	1.020	1.040	1.037	884,400
2025-05-22	1.010	1.020	1.010	1.020	1.017	373,900
2025-05-21	1.020	1.050	1.010	1.010	1.007	583,200
2025-05-20	1.020	1.050	1.010	1.020	1.017	783,900
2025-05-19	1.040	1.040	0.995	1.020	1.017	975,900
2025-05-16	1.040	1.060	1.040	1.040	1.037	2,610,200
2025-05-15	1.060	1.060	1.030	1.050	1.047	1,809,600
2025-05-14	1.040	1.060	1.020	1.060	1.057	1,088,000
2025-05-13	1.050	1.070	1.020	1.030	1.027	1,685,400
2025-05-09	1.040	1.050	1.020	1.030	1.027	927,700
2025-05-08	1.050	1.050	1.030	1.040	1.037	931,900
2025-05-07	1.040	1.070	1.040	1.050	1.047	1,166,000
2025-05-06	1.060	1.070	1.030	1.040	1.037	445,400
2025-05-05	1.060	1.070	1.050	1.070	1.067	314,500
2025-05-02	1.040	1.070	1.040	1.070	1.067	735,300
2025-04-30	1.030	1.050	1.020	1.040	1.037	490,200
2025-04-29	1.030	1.050	1.010	1.030	1.027	1,281,400
2025-04-28	1.030	1.040	1.020	1.030	1.027	1,177,100
2025-04-25	1.010	1.040	1.010	1.030	1.027	511,400
2025-04-24	1.030	1.040	1.000	1.000	0.997	324,000
2025-04-23	0.980	1.020	0.975	1.020	1.017	643,000
2025-04-22	0.980	1.000	0.975	0.980	0.978	214,600
2025-04-21	1.010	1.010	0.975	0.980	0.978	136,000
2025-04-18	1.000	1.020	0.990	1.000	0.997	865,500
2025-04-17	0.975	0.995	0.930	0.990	0.988	384,700
2025-04-16	0.985	0.985	0.965	0.975	0.973	354,000
2025-04-15	1.010	1.010	0.985	0.985	0.983	429,900
2025-04-14	0.980	1.010	0.970	0.995	0.992	1,249,200
2025-04-11	0.945	0.990	0.945	0.980	0.978	1,666,200
2025-04-10	0.950	1.010	0.945	0.945	0.943	1,827,200
2025-04-09	0.900	0.925	0.890	0.915	0.913	1,966,400
2025-04-08	0.890	0.950	0.890	0.935	0.933	4,590,300
2025-04-07	0.995	0.995	0.870	0.875	0.873	7,486,600
2025-04-04	1.050	1.050	1.030	1.030	1.027	975,500
2025-04-03	1.030	1.060	1.030	1.050	1.047	1,389,200
2025-04-02	1.040	1.070	1.030	1.050	1.047	1,259,500
2025-03-28	1.070	1.090	1.050	1.080	1.077	928,600
2025-03-27	1.090	1.090	1.040	1.070	1.067	2,387,000
2025-03-26	1.120	1.130	1.080	1.110	1.107	7,610,400
2025-03-25	1.030	1.130	1.010	1.120	1.117	6,590,400
2025-03-24	1.030	1.030	0.995	1.010	1.007	2,514,900
2025-03-21	1.020	1.030	1.020	1.030	1.027	1,505,400
2025-03-20	1.040	1.050	1.020	1.030	1.027	1,058,200
2025-03-19	1.030	1.050	1.020	1.040	1.037	2,302,700
2025-03-17	1.030	1.040	1.010	1.030	1.027	4,303,600
2025-03-14	0.960	1.000	0.940	1.000	0.997	1,278,200
2025-03-13	0.950	0.955	0.930	0.950	0.948	1,642,600
2025-03-12	0.955	0.965	0.940	0.950	0.948	1,475,900
2025-03-11	0.990	0.995	0.945	0.965	0.963	4,202,900
2025-03-10	1.060	1.060	0.985	1.000	0.997	4,486,700
2025-03-07	1.070	1.070	1.040	1.060	1.057	2,289,600
2025-03-06	1.050	1.080	1.030	1.070	1.067	3,100,000
2025-03-05	1.050	1.060	1.040	1.050	1.047	3,762,200
2025-03-04	1.060	1.110	0.980	1.050	1.047	8,607,300
2025-03-03	1.010	1.080	1.000	1.060	1.057	1,538,800
2025-02-28	1.000	1.020	1.000	1.010	1.007	632,500
2025-02-27	1.000	1.040	0.995	1.000	0.997	888,200
2025-02-26	0.990	1.010	0.990	1.000	0.997	2,126,900
2025-02-25	0.980	1.010	0.980	0.990	0.988	2,119,900
2025-02-24	1.020	1.030	0.990	1.000	0.997	2,835,800

← NewerPage 7 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.