KJTS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.720	0.745	0.720	0.740	0.735	313,500
2024-11-21	0.735	0.735	0.715	0.720	0.716	620,900
2024-11-20	0.730	0.745	0.730	0.735	0.730	221,300
2024-11-19	0.700	0.735	0.700	0.735	0.730	625,300
2024-11-18	0.695	0.700	0.685	0.695	0.691	185,100
2024-11-15	0.715	0.715	0.700	0.700	0.696	6,500
2024-11-14	0.730	0.730	0.685	0.725	0.721	726,200
2024-11-13	0.755	0.760	0.730	0.735	0.730	799,400
2024-11-12	0.765	0.770	0.755	0.755	0.750	436,200
2024-11-11	0.735	0.780	0.730	0.765	0.760	1,527,500
2024-11-08	0.690	0.740	0.685	0.735	0.730	953,700
2024-11-07	0.700	0.700	0.690	0.690	0.686	238,100
2024-11-06	0.685	0.690	0.680	0.690	0.686	787,300
2024-11-05	0.670	0.700	0.665	0.685	0.681	368,700
2024-11-04	0.685	0.695	0.675	0.690	0.686	941,100
2024-11-01	0.680	0.695	0.675	0.695	0.691	600,400
2024-10-30	0.670	0.690	0.670	0.690	0.686	639,500
2024-10-29	0.695	0.695	0.670	0.680	0.676	312,600
2024-10-28	0.665	0.685	0.665	0.675	0.671	73,500
2024-10-25	0.650	0.700	0.650	0.660	0.656	1,149,200
2024-10-24	0.645	0.650	0.635	0.645	0.641	229,700
2024-10-23	0.645	0.650	0.645	0.645	0.641	109,100
2024-10-22	0.645	0.650	0.645	0.650	0.646	2,000
2024-10-21	0.645	0.655	0.640	0.645	0.641	444,300
2024-10-18	0.655	0.655	0.655	0.655	0.651	205,800
2024-10-17	0.645	0.650	0.645	0.650	0.646	103,700
2024-10-16	0.650	0.650	0.630	0.640	0.636	374,500
2024-10-15	0.650	0.655	0.640	0.655	0.651	255,900
2024-10-14	0.660	0.660	0.635	0.640	0.636	44,300
2024-10-11	0.655	0.670	0.630	0.655	0.651	1,549,300
2024-10-10	0.640	0.660	0.640	0.655	0.651	436,900
2024-10-09	0.645	0.645	0.640	0.640	0.636	214,900
2024-10-08	0.640	0.655	0.635	0.650	0.646	627,800
2024-10-07	0.640	0.640	0.620	0.640	0.636	377,000
2024-10-04	0.645	0.645	0.620	0.640	0.636	85,400
2024-10-03	0.645	0.650	0.625	0.625	0.621	505,300
2024-10-02	0.625	0.645	0.615	0.630	0.626	412,300
2024-10-01	0.625	0.650	0.625	0.650	0.646	198,500
2024-09-30	0.645	0.645	0.620	0.630	0.626	268,900
2024-09-27	0.665	0.665	0.615	0.630	0.626	1,498,300
2024-09-26	0.670	0.670	0.655	0.655	0.651	924,300
2024-09-25	0.650	0.670	0.640	0.670	0.666	692,700
2024-09-24	0.690	0.715	0.640	0.660	0.656	1,446,100
2024-09-23	0.665	0.670	0.665	0.665	0.661	92,700
2024-09-20	0.665	0.670	0.660	0.665	0.661	247,200
2024-09-19	0.660	0.680	0.660	0.670	0.666	157,500
2024-09-18	0.650	0.650	0.650	0.650	0.646	13,800
2024-09-17	0.650	0.660	0.640	0.640	0.636	52,500
2024-09-13	0.650	0.660	0.650	0.655	0.651	334,100
2024-09-12	0.640	0.650	0.640	0.650	0.646	5,600
2024-09-11	0.655	0.655	0.635	0.640	0.636	968,200
2024-09-10	0.655	0.670	0.655	0.655	0.651	237,300
2024-09-09	0.655	0.665	0.655	0.660	0.656	24,100
2024-09-06	0.650	0.665	0.635	0.665	0.661	153,400
2024-09-05	0.680	0.685	0.640	0.665	0.661	1,007,100
2024-09-04	0.650	0.670	0.640	0.665	0.661	532,300
2024-09-03	0.665	0.665	0.665	0.665	0.661	26,100
2024-09-02	0.650	0.680	0.650	0.665	0.661	508,000
2024-08-30	0.650	0.670	0.650	0.650	0.646	764,800
2024-08-29	0.685	0.695	0.645	0.650	0.646	1,841,600

← NewerPage 9 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.