Jasa Kita Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.410	0.420	0.380	0.380	0.263	1,111,200
2025-11-11	0.395	0.395	0.395	0.395	0.274	40,100
2025-11-10	0.400	0.410	0.395	0.410	0.284	52,500
2025-11-07	0.430	0.430	0.410	0.410	0.284	110,000
2025-11-06	0.380	0.440	0.380	0.430	0.298	1,126,700
2025-11-05	0.380	0.380	0.375	0.380	0.263	130,000
2025-11-04	0.365	0.365	0.365	0.365	0.253	40,000
2025-11-03	0.365	0.365	0.365	0.365	0.253	100
2025-10-31	0.370	0.380	0.365	0.380	0.263	67,000
2025-10-29	0.375	0.385	0.370	0.385	0.267	53,200
2025-10-28	0.370	0.385	0.370	0.385	0.267	114,200
2025-10-27	0.370	0.370	0.370	0.370	0.256	55,000
2025-10-24	0.380	0.380	0.375	0.375	0.260	35,000
2025-10-23	0.380	0.445	0.380	0.380	0.263	1,697,700
2025-10-22	0.380	0.380	0.375	0.375	0.260	367,000
2025-10-21	0.380	0.380	0.375	0.380	0.263	756,900
2025-10-17	0.375	0.380	0.375	0.375	0.260	2,129,900
2025-10-16	0.375	0.380	0.375	0.375	0.260	400,600
2025-10-15	0.375	0.380	0.375	0.375	0.260	2,953,200
2025-10-14	0.380	0.380	0.375	0.375	0.260	3,560,500
2025-10-13	0.380	0.380	0.375	0.375	0.260	848,100
2025-10-10	0.375	0.380	0.375	0.375	0.260	347,000
2025-10-09	0.375	0.380	0.375	0.375	0.260	354,000
2025-10-08	0.375	0.375	0.375	0.375	0.260	531,000
2025-10-07	0.375	0.380	0.375	0.380	0.263	2,006,300
2025-10-06	0.375	0.375	0.375	0.375	0.260	65,100
2025-10-03	0.375	0.375	0.375	0.375	0.260	19,267,900
2025-10-02	0.375	0.380	0.375	0.375	0.260	8,060,000
2025-10-01	0.375	0.375	0.375	0.375	0.260	24,900
2025-09-30	0.375	0.380	0.375	0.375	0.260	434,100
2025-09-29	0.380	0.380	0.375	0.375	0.260	396,000
2025-09-26	0.375	0.380	0.375	0.380	0.263	87,100
2025-09-25	0.375	0.380	0.375	0.380	0.263	78,500
2025-09-24	0.375	0.380	0.375	0.380	0.263	217,800
2025-09-23	0.375	0.380	0.375	0.380	0.263	76,800
2025-09-22	0.380	0.380	0.375	0.375	0.260	327,000
2025-09-19	0.375	0.375	0.375	0.375	0.260	25,300
2025-09-18	0.380	0.380	0.375	0.375	0.260	290,500
2025-09-17	0.380	0.380	0.375	0.375	0.260	892,200
2025-09-12	0.380	0.385	0.375	0.375	0.260	1,129,000
2025-09-11	0.365	0.385	0.365	0.375	0.260	616,200
2025-09-10	0.375	0.375	0.370	0.370	0.256	71,500
2025-09-09	0.370	0.375	0.370	0.375	0.260	7,700
2025-09-08	0.375	0.375	0.370	0.370	0.256	35,100
2025-09-04	0.365	0.365	0.365	0.365	0.253	5,000
2025-09-03	0.365	0.365	0.365	0.365	0.253	10,100
2025-09-02	0.365	0.375	0.365	0.365	0.253	48,400
2025-08-29	0.365	0.370	0.365	0.365	0.253	69,600
2025-08-28	0.365	0.370	0.365	0.370	0.256	20,500
2025-08-27	0.370	0.370	0.365	0.365	0.253	97,100
2025-08-26	0.365	0.365	0.360	0.360	0.249	71,100
2025-08-25	0.365	0.365	0.360	0.365	0.253	120,600
2025-08-22	0.370	0.370	0.365	0.365	0.253	10,100
2025-08-21	0.380	0.380	0.375	0.375	0.260	8,200
2025-08-20	0.375	0.380	0.375	0.380	0.263	40,000
2025-08-19	0.370	0.380	0.370	0.375	0.260	131,600
2025-08-18	0.360	0.370	0.360	0.370	0.256	232,100
2025-08-14	0.360	0.365	0.355	0.360	0.249	158,300
2025-08-13	0.365	0.370	0.365	0.365	0.253	29,200
2025-08-12	0.365	0.365	0.365	0.365	0.253	10,000

← NewerPage 5 of 15 · 880 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-25	0.1200 MYR
2024-12-11	0.0150 MYR
2024-09-04	0.0200 MYR
2024-05-09	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.