Jiankun International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.030	0.030	0.030	0.030	9,830,000
2025-05-22	0.030	0.030	0.025	0.030	0.030	5,928,100
2025-05-21	0.030	0.030	0.025	0.030	0.030	10,806,600
2025-05-20	0.030	0.030	0.025	0.030	0.030	14,786,500
2025-05-19	0.030	0.030	0.025	0.030	0.030	16,058,500
2025-05-16	0.025	0.030	0.025	0.030	0.030	10,415,500
2025-05-15	0.030	0.030	0.025	0.030	0.030	14,779,400
2025-05-14	0.030	0.030	0.025	0.030	0.030	21,807,200
2025-05-13	0.030	0.030	0.025	0.030	0.030	4,039,800
2025-05-09	0.030	0.030	0.025	0.030	0.030	17,103,200
2025-05-08	0.030	0.030	0.025	0.030	0.030	23,478,600
2025-05-07	0.030	0.030	0.025	0.025	0.025	9,674,700
2025-05-06	0.030	0.030	0.025	0.030	0.030	19,508,200
2025-05-05	0.030	0.030	0.025	0.030	0.030	28,881,700
2025-05-02	0.030	0.030	0.025	0.025	0.025	9,164,400
2025-04-30	0.030	0.030	0.025	0.030	0.030	24,390,000
2025-04-29	0.030	0.030	0.025	0.030	0.030	15,368,700
2025-04-28	0.030	0.030	0.025	0.030	0.030	9,566,800
2025-04-25	0.030	0.030	0.030	0.030	0.030	12,340,300
2025-04-24	0.030	0.030	0.025	0.030	0.030	9,023,500
2025-04-23	0.030	0.030	0.025	0.030	0.030	8,766,600
2025-04-22	0.030	0.030	0.025	0.030	0.030	12,287,100
2025-04-21	0.030	0.030	0.025	0.030	0.030	13,787,100
2025-04-18	0.035	0.035	0.030	0.030	0.030	4,206,200
2025-04-17	0.035	0.040	0.035	0.035	0.035	7,379,100
2025-04-16	0.035	0.035	0.035	0.035	0.035	51,000
2025-04-15	0.035	0.040	0.035	0.035	0.035	3,338,100
2025-04-14	0.035	0.040	0.035	0.035	0.035	8,666,900
2025-04-11	0.035	0.040	0.035	0.035	0.035	1,842,300
2025-04-10	0.035	0.040	0.035	0.040	0.040	216,700
2025-04-09	0.035	0.040	0.035	0.035	0.035	12,349,100
2025-04-08	0.035	0.040	0.035	0.040	0.040	1,947,300
2025-04-07	0.035	0.035	0.030	0.035	0.035	2,594,800
2025-04-04	0.035	0.035	0.035	0.035	0.035	5,669,500
2025-04-03	0.040	0.040	0.035	0.035	0.035	1,417,800
2025-04-02	0.040	0.040	0.035	0.040	0.040	896,700
2025-03-28	0.030	0.040	0.030	0.035	0.035	3,065,200
2025-03-27	0.035	0.035	0.030	0.030	0.030	297,500
2025-03-26	0.035	0.035	0.025	0.035	0.035	14,958,600
2025-03-25	0.035	0.040	0.025	0.035	0.035	9,280,400
2025-03-24	0.040	0.040	0.035	0.035	0.035	2,907,100
2025-03-21	0.045	0.045	0.045	0.045	0.045	100
2025-03-20	0.045	0.045	0.045	0.045	0.045	251,500
2025-03-19	0.045	0.045	0.040	0.040	0.040	414,000
2025-03-17	0.045	0.045	0.040	0.040	0.040	51,000
2025-03-14	0.045	0.045	0.045	0.045	0.045	33,000
2025-03-13	0.040	0.045	0.040	0.045	0.045	29,600
2025-03-12	0.045	0.045	0.040	0.045	0.045	321,100
2025-03-11	0.040	0.040	0.040	0.040	0.040	35,000
2025-03-10	0.040	0.045	0.040	0.045	0.045	259,600
2025-03-07	0.045	0.045	0.040	0.045	0.045	45,000
2025-03-06	0.040	0.045	0.040	0.045	0.045	76,600
2025-03-05	0.045	0.045	0.040	0.045	0.045	18,374,699
2025-03-04	0.050	0.050	0.040	0.045	0.045	13,786,200
2025-03-03	0.050	0.050	0.045	0.050	0.050	3,432,500
2025-02-28	0.045	0.050	0.045	0.050	0.050	5,848,300
2025-02-27	0.050	0.050	0.045	0.050	0.050	6,323,600
2025-02-26	0.050	0.050	0.050	0.050	0.050	2,682,000
2025-02-25	0.050	0.050	0.045	0.045	0.045	6,385,100
2025-02-24	0.050	0.050	0.045	0.050	0.050	3,412,600

← NewerPage 7 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.