Jiankun International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.025	0.030	0.025	0.025	0.025	1,002,300
2025-08-18	0.030	0.030	0.030	0.030	0.030	4,400,300
2025-08-15	0.025	0.030	0.025	0.025	0.025	5,309,300
2025-08-14	0.030	0.035	0.030	0.030	0.030	88,300
2025-08-13	0.030	0.030	0.025	0.030	0.030	5,113,000
2025-08-12	0.030	0.030	0.030	0.030	0.030	4,520,000
2025-08-11	0.030	0.030	0.030	0.030	0.030	2,800,000
2025-08-08	0.025	0.030	0.025	0.030	0.030	2,669,000
2025-08-07	0.030	0.030	0.025	0.030	0.030	5,501,600
2025-08-06	0.030	0.035	0.030	0.030	0.030	2,322,500
2025-08-05	0.030	0.030	0.030	0.030	0.030	4,268,000
2025-08-04	0.030	0.030	0.030	0.030	0.030	4,840,000
2025-08-01	0.030	0.035	0.030	0.030	0.030	3,159,000
2025-07-31	0.030	0.030	0.025	0.030	0.030	4,675,200
2025-07-30	0.030	0.030	0.030	0.030	0.030	5,335,000
2025-07-29	0.030	0.030	0.030	0.030	0.030	4,139,300
2025-07-28	0.030	0.030	0.030	0.030	0.030	4,093,700
2025-07-25	0.030	0.030	0.030	0.030	0.030	9,675,200
2025-07-24	0.030	0.030	0.025	0.030	0.030	39,500
2025-07-23	0.030	0.035	0.025	0.030	0.030	18,543,500
2025-07-22	0.025	0.030	0.025	0.030	0.030	18,156,000
2025-07-21	0.025	0.030	0.025	0.025	0.025	9,915,100
2025-07-18	0.030	0.035	0.030	0.030	0.030	350,500
2025-07-17	0.030	0.030	0.025	0.030	0.030	17,009,500
2025-07-16	0.030	0.030	0.025	0.030	0.030	11,173,100
2025-07-15	0.035	0.035	0.030	0.030	0.030	957,700
2025-07-14	0.030	0.035	0.030	0.030	0.030	8,601,100
2025-07-11	0.030	0.035	0.025	0.025	0.025	12,894,700
2025-07-10	0.035	0.035	0.030	0.030	0.030	300,200
2025-07-09	0.025	0.035	0.025	0.030	0.030	9,802,000
2025-07-08	0.030	0.035	0.030	0.035	0.035	13,045,300
2025-07-07	0.030	0.035	0.025	0.035	0.035	9,974,500
2025-07-04	0.030	0.035	0.025	0.035	0.035	9,678,800
2025-07-03	0.030	0.030	0.030	0.030	0.030	12,809,700
2025-07-02	0.030	0.035	0.025	0.030	0.030	10,439,100
2025-07-01	0.030	0.030	0.030	0.030	0.030	9,625,600
2025-06-30	0.030	0.030	0.030	0.030	0.030	12,832,000
2025-06-26	0.030	0.030	0.025	0.030	0.030	10,205,500
2025-06-25	0.030	0.030	0.025	0.030	0.030	9,607,100
2025-06-24	0.030	0.030	0.025	0.030	0.030	13,075,400
2025-06-23	0.030	0.030	0.025	0.030	0.030	9,716,800
2025-06-20	0.030	0.030	0.025	0.030	0.030	9,448,100
2025-06-19	0.030	0.030	0.025	0.030	0.030	13,180,500
2025-06-18	0.030	0.030	0.025	0.030	0.030	8,893,400
2025-06-17	0.030	0.030	0.025	0.030	0.030	17,679,500
2025-06-16	0.030	0.030	0.025	0.030	0.030	10,274,000
2025-06-13	0.030	0.030	0.025	0.030	0.030	9,081,800
2025-06-12	0.030	0.030	0.025	0.030	0.030	33,471,700
2025-06-11	0.030	0.030	0.025	0.025	0.025	6,524,300
2025-06-10	0.030	0.035	0.030	0.030	0.030	8,691,500
2025-06-09	0.030	0.030	0.030	0.030	0.030	19,161,800
2025-06-06	0.030	0.035	0.030	0.030	0.030	8,333,600
2025-06-05	0.030	0.030	0.025	0.030	0.030	7,189,100
2025-06-04	0.030	0.030	0.025	0.030	0.030	20,114,500
2025-06-03	0.030	0.030	0.025	0.030	0.030	7,650,300
2025-05-30	0.030	0.035	0.025	0.030	0.030	8,612,200
2025-05-29	0.030	0.030	0.030	0.030	0.030	21,231,200
2025-05-28	0.030	0.030	0.025	0.030	0.030	9,878,200
2025-05-27	0.025	0.030	0.025	0.030	0.030	11,866,600
2025-05-26	0.030	0.030	0.025	0.030	0.030	11,053,200

← NewerPage 6 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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