KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.020	1.040	1.020	1.030	1.027	1,804,700
2025-02-20	1.040	1.040	1.010	1.020	1.017	2,162,600
2025-02-19	1.030	1.060	1.030	1.040	1.037	1,350,300
2025-02-18	1.050	1.050	1.000	1.030	1.027	1,918,200
2025-02-17	1.010	1.060	1.010	1.050	1.047	1,966,600
2025-02-14	1.040	1.050	1.010	1.010	1.007	1,512,900
2025-02-13	1.100	1.100	1.010	1.040	1.037	3,672,800
2025-02-12	1.100	1.130	1.000	1.100	1.097	1,999,600
2025-02-10	1.100	1.150	1.080	1.100	1.097	3,217,600
2025-02-07	0.995	1.090	0.990	1.070	1.067	2,503,300
2025-02-06	1.010	1.010	0.985	0.995	0.992	777,900
2025-02-05	1.000	1.020	0.995	1.010	1.007	1,410,800
2025-02-04	0.950	1.010	0.945	0.980	0.978	6,339,100
2025-02-03	0.915	0.955	0.915	0.940	0.938	1,418,500
2025-01-31	0.910	0.915	0.910	0.915	0.913	69,900
2025-01-28	0.890	0.905	0.890	0.900	0.898	509,400
2025-01-27	0.890	0.915	0.865	0.890	0.888	1,845,700
2025-01-24	0.910	0.910	0.895	0.900	0.898	755,100
2025-01-23	0.880	0.915	0.870	0.910	0.908	639,400
2025-01-22	0.885	0.885	0.870	0.880	0.878	95,900
2025-01-21	0.875	0.885	0.870	0.885	0.883	541,700
2025-01-20	0.860	0.875	0.860	0.875	0.873	447,600
2025-01-17	0.855	0.860	0.840	0.860	0.858	816,700
2025-01-16	0.875	0.880	0.845	0.855	0.853	2,463,700
2025-01-15	0.885	0.885	0.850	0.875	0.873	1,338,500
2025-01-14	0.860	0.885	0.845	0.885	0.883	875,500
2025-01-13	0.875	0.875	0.820	0.845	0.843	1,091,400
2025-01-10	0.850	0.870	0.845	0.860	0.858	553,900
2025-01-09	0.860	0.860	0.845	0.855	0.853	207,600
2025-01-08	0.860	0.900	0.845	0.860	0.858	704,200
2025-01-07	0.840	0.900	0.835	0.860	0.858	1,804,900
2025-01-06	0.850	0.860	0.840	0.840	0.838	453,500
2025-01-03	0.840	0.855	0.820	0.830	0.828	789,100
2025-01-02	0.840	0.845	0.840	0.840	0.838	146,400
2024-12-31	0.825	0.850	0.825	0.830	0.828	231,100
2024-12-30	0.835	0.840	0.825	0.830	0.828	344,400
2024-12-27	0.840	0.850	0.830	0.835	0.833	558,600
2024-12-26	0.860	0.860	0.840	0.840	0.838	442,800
2024-12-24	0.845	0.860	0.845	0.850	0.848	127,900
2024-12-23	0.835	0.860	0.835	0.850	0.848	717,600
2024-12-20	0.845	0.845	0.825	0.835	0.833	265,900
2024-12-19	0.820	0.840	0.820	0.830	0.828	435,600
2024-12-18	0.825	0.840	0.825	0.830	0.828	282,400
2024-12-17	0.800	0.825	0.800	0.825	0.823	450,700
2024-12-16	0.820	0.820	0.800	0.800	0.795	326,700
2024-12-13	0.820	0.820	0.810	0.820	0.815	405,100
2024-12-12	0.805	0.830	0.805	0.820	0.815	715,500
2024-12-11	0.770	0.805	0.770	0.805	0.800	520,300
2024-12-10	0.770	0.780	0.770	0.780	0.775	107,000
2024-12-09	0.790	0.790	0.755	0.780	0.775	484,700
2024-12-06	0.790	0.790	0.785	0.790	0.785	93,900
2024-12-05	0.785	0.795	0.785	0.795	0.790	590,600
2024-12-04	0.780	0.790	0.780	0.785	0.780	652,700
2024-12-03	0.775	0.790	0.775	0.780	0.775	1,128,400
2024-12-02	0.750	0.780	0.750	0.770	0.765	2,042,900
2024-11-29	0.740	0.750	0.730	0.750	0.745	544,600
2024-11-28	0.745	0.750	0.740	0.740	0.735	694,800
2024-11-27	0.745	0.750	0.745	0.750	0.745	1,925,500
2024-11-26	0.750	0.750	0.730	0.745	0.740	3,005,100
2024-11-25	0.740	0.760	0.740	0.755	0.750	862,700

← NewerPage 8 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.