Skip to main content
Jiankun International Berhad (KLSE:JIANKUN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
+0.0050 (9.09%)
At close: Apr 28, 2026

KLSE:JIANKUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.060.06-8.33%540,500
Apr 28, 20260.060.070.060.060.069.09%1,516,200
Apr 27, 20260.060.060.060.060.06-105,000
Apr 24, 20260.060.060.060.060.06-8.33%1,922,700
Apr 23, 20260.050.060.050.060.069.09%741,100
Apr 22, 20260.050.060.050.060.0610.00%50,100
Apr 21, 20260.050.050.050.050.05-59,100
Apr 20, 20260.050.050.050.050.05-9.09%245,000
Apr 17, 20260.050.060.050.060.0610.00%788,300
Apr 16, 20260.050.050.050.050.05-1,397,300
Apr 15, 20260.050.060.050.050.05-9.09%465,000
Apr 14, 20260.050.060.050.060.06-574,100
Apr 13, 20260.060.060.060.060.06-45,900
Apr 10, 20260.060.070.060.060.06-17,539,300
Apr 9, 20260.050.060.050.060.0610.00%687,800
Apr 8, 20260.050.050.050.050.05-491,700
Apr 3, 20260.050.060.050.050.0511.11%36,000
Apr 2, 20260.050.050.050.050.05-10.00%6,100
Apr 1, 20260.050.050.050.050.0511.11%1,478,100
Mar 31, 20260.050.050.040.050.05-760,600
Mar 30, 20260.050.050.050.050.05-1,471,400
Mar 27, 20260.050.050.050.050.05-10.00%969,600
Mar 26, 20260.050.050.050.050.05-1,253,800
Mar 24, 20260.050.050.050.050.05-826,000
Mar 19, 20260.050.050.050.050.0511.11%2,720,100
Mar 18, 20260.050.050.050.050.05-10.00%1,177,100
Mar 17, 20260.050.050.040.050.0511.11%2,456,900
Mar 16, 20260.050.060.050.050.05-3,897,000
Mar 13, 20260.070.080.040.050.05-30.77%45,337,500
Mar 12, 20260.050.070.050.070.0730.00%12,071,000
Mar 11, 20260.050.050.050.050.0511.11%1,480,100
Mar 10, 20260.040.060.040.050.0528.57%16,981,300
Mar 9, 20260.040.040.040.040.04-2,040,200
Mar 6, 20260.040.040.040.040.04-290,100
Mar 5, 20260.040.040.040.040.0416.67%1,941,500
Mar 4, 20260.040.040.030.030.03-14.29%410,500
Mar 3, 20260.040.040.030.040.04-402,800
Mar 2, 20260.040.040.040.040.04-900,200
Feb 27, 20260.040.040.040.040.04-1,033,200
Feb 26, 20260.040.040.040.040.04-3,904,200
Feb 25, 20260.030.040.030.040.0416.67%2,903,200
Feb 24, 20260.040.040.030.030.03-14.29%1,586,000
Feb 23, 20260.030.040.030.040.0416.67%343,600
Feb 20, 20260.030.030.030.030.03-444,000
Feb 13, 20260.030.030.030.030.03-1,080,100
Feb 12, 20260.030.030.030.030.03-8,800
Feb 10, 20260.030.030.030.030.03-4,000
Feb 9, 20260.030.030.030.030.03-70,100
Feb 6, 20260.030.030.030.030.03-850,900
Feb 5, 20260.030.030.030.030.03-468,600
Feb 4, 20260.030.030.030.030.03-10,000
Feb 3, 20260.030.030.030.030.03-115,100
Jan 30, 20260.030.030.030.030.03-90,200
Jan 29, 20260.030.030.030.030.03-160,100
Jan 28, 20260.030.030.030.030.03-300,500
Jan 27, 20260.030.030.030.030.03-831,000
Jan 26, 20260.030.030.030.030.03-1,600
Jan 22, 20260.030.030.030.030.03-300
Jan 21, 20260.030.030.030.030.03-70,100
Jan 20, 20260.030.030.030.030.03-14,600
Jan 14, 20260.030.030.030.030.03-26,000
Jan 13, 20260.030.040.030.030.03-119,400
Jan 12, 20260.030.030.030.030.03-14.29%1,456,000
Jan 9, 20260.030.040.030.040.0416.67%277,200
Jan 8, 20260.030.040.030.030.03-6,400,900
Jan 7, 20260.030.030.030.030.0320.00%20,100
Jan 6, 20260.030.030.030.030.03-16.67%444,300
Jan 5, 20260.030.030.030.030.03-296,300
Jan 2, 20260.030.030.030.030.03-14.29%2,366,800
Dec 31, 20250.030.040.030.040.0416.67%16,668,100
Dec 30, 20250.030.030.030.030.03-150,000
Dec 23, 20250.030.030.030.030.03-21,100
Dec 22, 20250.030.030.030.030.03-50,100
Dec 19, 20250.030.030.030.030.03-150,100
Dec 17, 20250.030.030.030.030.03-1,100
Dec 15, 20250.030.030.030.030.03-61,100
Dec 11, 20250.030.030.030.030.03-425,200
Dec 9, 20250.030.030.030.030.03-16,100
Dec 8, 20250.030.030.030.030.03-261,400
Dec 5, 20250.030.030.030.030.03-187,000
Dec 4, 20250.030.030.030.030.0320.00%350,200
Dec 3, 20250.030.030.030.030.03-16.67%352,600
Dec 2, 20250.030.030.030.030.03-1,556,200
Nov 25, 20250.030.030.030.030.03-10,100
Nov 24, 20250.030.030.030.030.03-110,500
Nov 21, 20250.030.030.030.030.03-150,200
Nov 18, 20250.030.030.030.030.03-570,000
Nov 17, 20250.030.030.030.030.03-20,100
Nov 13, 20250.030.030.030.030.03-200
Nov 11, 20250.030.030.030.030.03-100,100
Nov 7, 20250.030.030.030.030.03-131,100
Nov 6, 20250.030.030.030.030.03-5,100
Nov 5, 20250.030.030.030.030.03-263,100
Nov 4, 20250.030.030.030.030.03-1,697,000
Nov 3, 20250.030.030.030.030.03-500,100
Oct 31, 20250.030.030.030.030.0320.00%690,300
Oct 30, 20250.030.030.030.030.03-16.67%6,655,300