Skip to main content
Kumpulan Jetson Berhad (KLSE:JETSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0100 (-10.00%)
At close: Mar 9, 2026

Kumpulan Jetson Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.100.100.105.26%11,000
Mar 5, 20260.100.100.100.100.10-151,000
Mar 4, 20260.100.100.090.100.10-5.00%537,900
Mar 3, 20260.100.100.100.100.10-4.76%101,300
Feb 27, 20260.100.110.100.110.11-197,000
Feb 26, 20260.110.110.110.110.11-91,800
Feb 25, 20260.110.110.110.110.115.00%131,000
Feb 24, 20260.110.110.100.100.10-4.76%438,400
Feb 23, 20260.110.110.110.110.11-11,000
Feb 20, 20260.110.110.110.110.11-4.55%10,000
Feb 19, 20260.110.110.110.110.11-32,600
Feb 16, 20260.110.110.110.110.11-931,600
Feb 13, 20260.110.110.110.110.11-339,600
Feb 12, 20260.120.120.110.110.11-1,037,000
Feb 11, 20260.120.120.110.110.11-910,000
Feb 10, 20260.120.120.110.110.11-8.33%283,000
Feb 9, 20260.120.120.120.120.124.35%990,900
Feb 6, 20260.110.120.110.120.12-1,094,700
Feb 5, 20260.110.120.110.120.12-24,100
Feb 4, 20260.110.120.110.120.12-818,000
Jan 30, 20260.110.120.110.120.12-1,029,200
Jan 29, 20260.120.120.120.120.124.55%1,000
Jan 28, 20260.110.120.110.110.11-4.35%650,700
Jan 27, 20260.110.120.110.120.124.55%67,500
Jan 26, 20260.120.120.110.110.11-8.33%676,500
Jan 23, 20260.120.120.120.120.124.35%1,000
Jan 22, 20260.120.120.110.120.124.55%473,700
Jan 21, 20260.120.120.110.110.11-4.35%156,000
Jan 20, 20260.120.120.120.120.12-51,000
Jan 19, 20260.120.120.120.120.12-4.17%103,000
Jan 16, 20260.120.120.120.120.12-4,500
Jan 15, 20260.120.120.120.120.124.35%31,000
Jan 14, 20260.120.120.120.120.12-4.17%9,000
Jan 13, 20260.120.120.120.120.12-65,000
Jan 12, 20260.120.130.120.120.12-148,000
Jan 9, 20260.120.120.120.120.12-172,000
Jan 8, 20260.120.120.120.120.12-40,000
Jan 7, 20260.130.130.120.120.12-162,200
Jan 6, 20260.120.130.120.120.124.35%472,200
Jan 5, 20260.120.120.120.120.12-4.17%343,000
Dec 31, 20250.120.120.120.120.12-146,200
Dec 30, 20250.120.120.120.120.124.35%92,000
Dec 29, 20250.120.120.120.120.124.55%136,700
Dec 26, 20250.120.120.110.110.11-4.35%207,600
Dec 24, 20250.120.120.120.120.12-132,000
Dec 23, 20250.120.120.120.120.124.55%150,000
Dec 22, 20250.120.120.110.110.11-8.33%222,000
Dec 19, 20250.120.120.110.120.12-122,000
Dec 18, 20250.120.120.110.120.12-410,000
Dec 17, 20250.120.120.120.120.124.35%29,700
Dec 16, 20250.120.120.110.120.12-4.17%553,000
Dec 15, 20250.120.120.120.120.12-4.00%455,100
Dec 12, 20250.120.130.120.130.134.17%462,900
Dec 11, 20250.120.120.120.120.12-4.00%500
Dec 10, 20250.120.130.120.130.13-110,900
Dec 9, 20250.130.130.120.130.13-161,700
Dec 8, 20250.130.130.120.130.13-3.85%603,800
Dec 5, 20250.130.130.130.130.134.00%265,800
Dec 4, 20250.130.130.130.130.13-30,000
Dec 3, 20250.130.130.130.130.13-95,000
Dec 2, 20250.130.130.130.130.13-25,000
Dec 1, 20250.130.130.130.130.13-7.41%511,100
Nov 28, 20250.130.140.130.140.143.85%141,000
Nov 27, 20250.130.140.130.130.13-3.70%759,700
Nov 26, 20250.140.140.140.140.14-147,600
Nov 25, 20250.140.140.140.140.14-133,600
Nov 24, 20250.140.140.140.140.14-3.57%96,000
Nov 21, 20250.140.140.140.140.14-231,000
Nov 20, 20250.140.140.140.140.14-16,000
Nov 19, 20250.140.140.140.140.14-66,000
Nov 17, 20250.140.140.140.140.14-122,600
Nov 13, 20250.140.140.140.140.14-34,200
Nov 12, 20250.140.140.140.140.143.70%462,500
Nov 11, 20250.140.140.140.140.14-49,200
Nov 10, 20250.140.140.140.140.14-323,700
Nov 7, 20250.140.140.140.140.14-499,000
Nov 6, 20250.140.140.140.140.143.85%214,000
Nov 5, 20250.140.140.130.130.13-7.14%1,077,400
Nov 4, 20250.140.140.130.140.14-1,289,500
Nov 3, 20250.140.150.140.140.14-95,000
Oct 31, 20250.140.150.140.140.14-163,600
Oct 30, 20250.150.150.140.140.14-3.45%276,400
Oct 29, 20250.150.150.140.150.15-482,000
Oct 28, 20250.150.150.150.150.15-3.33%208,800
Oct 27, 20250.150.150.150.150.15-170,000
Oct 24, 20250.150.160.150.150.15-216,000
Oct 23, 20250.150.150.150.150.15-116,000
Oct 22, 20250.150.160.150.150.15-218,300
Oct 21, 20250.160.160.150.150.15-3.23%284,000
Oct 17, 20250.160.160.160.160.16-716,000
Oct 16, 20250.160.160.160.160.16-60,600
Oct 15, 20250.160.160.150.160.16-1,340,100
Oct 14, 20250.160.170.150.160.16-6.06%1,688,200
Oct 13, 20250.160.170.160.170.17-416,900
Oct 10, 20250.160.180.160.170.173.13%3,970,400
Oct 9, 20250.160.170.160.160.163.23%911,600
Oct 8, 20250.170.170.160.160.16-452,000
Oct 7, 20250.170.170.160.160.16-6.06%866,000
Oct 6, 20250.170.170.160.170.17-476,500
Oct 3, 20250.170.180.170.170.17-2.94%2,427,900