Jasa Kita Berhad (KLSE:JASKITA)
Malaysia
· Delayed Price · Currency is MYR 0.225
0.00 (0.00%)
At close: Apr 29, 2026
Jasa Kita Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.50% | 27,500 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 19,500 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 10,800 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 8,200 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 7,800 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,200 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 10,000 |
| Apr 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 33,500 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 10,000 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 69,200 |
| Apr 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9,100 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 15.00% | 10,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,100 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 20,000 |
| Mar 25, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 30,300 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 25,100 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 100 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 5,000 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 11,600 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 5,000 |
| Mar 10, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | 5.41% | 10,200 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 300 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 14,500 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.36% | 100 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 1,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 41,900 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 14,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 14,000 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 36,000 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 11,100 |
| Feb 16, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 7.14% | 66,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 104,100 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,800 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 19,700 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,800 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,100 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 24,000 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 87,300 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 112,900 |
| Jan 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 86,000 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 209,200 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 120,500 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 214,900 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -2.50% | 361,600 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 48,300 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 106,100 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 65,900 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 71,700 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 74,700 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 39,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 24,500 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 72,400 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 229,800 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 156,800 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 144,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 25,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 17,700 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 30,200 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,600 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,400 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | -3.92% | 74,400 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 41,200 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 30,800 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 10,600 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 1,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 76,100 |
| Dec 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 100,700 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 17,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 10,000 |
| Dec 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 17,700 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,200 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 75,900 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 40,000 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,600 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 13,700 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 16,500 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,100 |
| Nov 27, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 1.89% | 155,100 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 23,000 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -30.77% | 93,100 |
| Nov 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.27 | -1.27% | 241,600 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.27 | -1.25% | 167,500 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.28 | 1.27% | 171,100 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.27 | - | 183,500 |
| Nov 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.27 | -1.25% | 133,000 |
| Nov 17, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.28 | 2.56% | 106,700 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.27 | -3.70% | 222,400 |
| Nov 13, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.28 | 6.58% | 148,200 |
| Nov 12, 2025 | 0.41 | 0.42 | 0.38 | 0.38 | 0.26 | -3.80% | 1,111,200 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.27 | -3.66% | 40,100 |
| Nov 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.28 | - | 52,500 |
| Nov 7, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.28 | -4.65% | 110,000 |
| Nov 6, 2025 | 0.38 | 0.44 | 0.38 | 0.43 | 0.30 | 13.16% | 1,126,700 |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.26 | 4.11% | 130,000 |
| Nov 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.25 | - | 40,000 |
| Nov 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.25 | -3.95% | 100 |