Jasa Kita Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.370	0.375	0.370	0.370	0.256	57,400
2025-08-05	0.365	0.365	0.365	0.365	0.253	67,500
2025-08-04	0.370	0.370	0.365	0.365	0.253	12,300
2025-08-01	0.370	0.370	0.365	0.365	0.253	40,200
2025-07-31	0.365	0.370	0.365	0.370	0.256	32,700
2025-07-30	0.365	0.365	0.365	0.365	0.253	30,000
2025-07-29	0.370	0.370	0.365	0.365	0.253	32,800
2025-07-28	0.365	0.365	0.365	0.365	0.253	49,900
2025-07-25	0.365	0.365	0.360	0.360	0.249	57,100
2025-07-24	0.360	0.360	0.355	0.355	0.246	73,500
2025-07-23	0.360	0.360	0.360	0.360	0.249	11,000
2025-07-22	0.350	0.350	0.350	0.350	0.242	141,400
2025-07-21	0.360	0.365	0.355	0.360	0.249	154,100
2025-07-18	0.360	0.360	0.350	0.360	0.249	153,900
2025-07-17	0.355	0.355	0.350	0.355	0.246	246,000
2025-07-16	0.350	0.355	0.345	0.355	0.246	159,400
2025-07-15	0.350	0.370	0.340	0.350	0.242	256,900
2025-07-14	0.395	0.395	0.365	0.365	0.253	1,366,200
2025-07-10	0.350	0.365	0.350	0.365	0.253	1,258,800
2025-07-09	0.315	0.340	0.315	0.340	0.235	530,200
2025-07-08	0.305	0.320	0.305	0.320	0.222	362,300
2025-07-04	0.300	0.315	0.295	0.300	0.208	369,500
2025-07-03	0.305	0.305	0.295	0.295	0.204	24,400
2025-07-02	0.290	0.290	0.290	0.290	0.201	2,000
2025-07-01	0.300	0.300	0.295	0.295	0.204	30,000
2025-06-30	0.290	0.305	0.290	0.290	0.201	50,500
2025-06-25	0.295	0.295	0.295	0.295	0.204	10,000
2025-06-24	0.295	0.295	0.295	0.295	0.204	50,000
2025-06-20	0.300	0.305	0.300	0.305	0.211	311,500
2025-06-19	0.295	0.295	0.295	0.295	0.204	4,000
2025-06-18	0.290	0.295	0.290	0.295	0.204	40,200
2025-06-17	0.295	0.295	0.290	0.290	0.201	32,300
2025-06-16	0.285	0.285	0.285	0.285	0.197	25,000
2025-06-13	0.290	0.290	0.290	0.290	0.201	20,000
2025-06-12	0.290	0.290	0.290	0.290	0.201	5,000
2025-06-05	0.290	0.290	0.290	0.290	0.201	100,000
2025-06-04	0.295	0.295	0.290	0.290	0.201	20,200
2025-06-03	0.300	0.300	0.300	0.300	0.208	30,000
2025-05-30	0.300	0.300	0.290	0.295	0.204	83,800
2025-05-29	0.305	0.310	0.300	0.300	0.208	129,800
2025-05-28	0.320	0.320	0.310	0.320	0.222	111,100
2025-05-27	0.330	0.330	0.330	0.330	0.229	20,000
2025-05-26	0.310	0.320	0.310	0.310	0.215	90,000
2025-05-23	0.310	0.340	0.310	0.340	0.235	55,000
2025-05-22	0.305	0.305	0.305	0.305	0.211	10,600
2025-05-21	0.330	0.330	0.305	0.305	0.211	121,000
2025-05-19	0.340	0.340	0.340	0.340	0.235	1,000
2025-05-16	0.340	0.340	0.340	0.340	0.235	700
2025-05-15	0.320	0.335	0.320	0.330	0.229	97,400
2025-05-14	0.300	0.320	0.300	0.320	0.222	172,700
2025-05-13	0.290	0.300	0.290	0.300	0.208	115,800
2025-05-09	0.285	0.285	0.285	0.285	0.197	10,000
2025-05-08	0.290	0.290	0.290	0.290	0.201	101,000
2025-05-02	0.285	0.285	0.285	0.285	0.197	82,000
2025-04-30	0.285	0.290	0.285	0.285	0.197	30,300
2025-04-29	0.280	0.280	0.280	0.280	0.194	1,800
2025-04-24	0.280	0.280	0.280	0.280	0.194	85,000
2025-04-21	0.285	0.285	0.280	0.280	0.194	150,000
2025-04-18	0.290	0.290	0.285	0.285	0.197	55,000
2025-04-17	0.285	0.285	0.285	0.285	0.197	147,000

← NewerPage 6 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.