Skip to main content
Kumpulan Jetson Berhad (KLSE:JETSON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Apr 28, 2026

Kumpulan Jetson Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.090.090.095.88%610,800
Apr 28, 20260.080.090.080.090.096.25%95,400
Apr 27, 20260.080.090.080.080.08-325,200
Apr 23, 20260.080.090.080.080.08-202,900
Apr 22, 20260.080.080.080.080.08-5.88%50,000
Apr 21, 20260.080.090.080.090.096.25%378,600
Apr 20, 20260.090.090.080.080.08-5.88%146,600
Apr 17, 20260.080.090.080.090.09-41,000
Apr 16, 20260.080.090.080.090.09-164,800
Apr 15, 20260.090.090.080.090.096.25%126,400
Apr 14, 20260.090.090.080.080.08-11.11%623,900
Apr 13, 20260.090.090.090.090.09-1,400
Apr 10, 20260.090.090.090.090.09-94,300
Apr 9, 20260.090.090.090.090.09-115,700
Apr 8, 20260.080.090.080.090.095.88%472,500
Apr 7, 20260.090.090.090.090.096.25%1,000
Apr 6, 20260.080.080.080.080.086.67%175,300
Apr 3, 20260.080.080.080.080.08-240,000
Apr 2, 20260.080.080.080.080.08-6.25%39,000
Apr 1, 20260.090.090.080.080.08-105,000
Mar 31, 20260.080.080.080.080.08-5.88%62,500
Mar 30, 20260.080.090.080.090.096.25%119,000
Mar 27, 20260.080.090.080.080.08-233,000
Mar 26, 20260.080.080.080.080.08-5.88%393,500
Mar 25, 20260.090.090.090.090.09-10,000
Mar 24, 20260.090.090.090.090.09-5.56%166,400
Mar 19, 20260.090.090.090.090.095.88%1,000
Mar 18, 20260.090.090.090.090.09-5.56%50,000
Mar 17, 20260.090.090.090.090.095.88%62,700
Mar 16, 20260.090.090.090.090.09-5.56%40,000
Mar 13, 20260.090.090.090.090.09-41,600
Mar 12, 20260.090.100.090.090.09-5.26%51,000
Mar 11, 20260.090.100.090.100.1011.76%290,500
Mar 10, 20260.090.090.090.090.09-5.56%480,000
Mar 9, 20260.100.100.090.090.09-10.00%507,000
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