Skip to main content
JKG Land Berhad (KLSE:JKGLAND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.105
0.00 (0.00%)
At close: Apr 28, 2026

JKG Land Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.110.110.11-100,000
Apr 27, 20260.110.110.110.110.11-4.55%482,100
Apr 24, 20260.110.110.110.110.11-175,000
Apr 20, 20260.110.110.110.110.11-100
Apr 17, 20260.110.110.110.110.114.76%500
Apr 16, 20260.110.110.110.110.11-28,200
Apr 15, 20260.110.110.110.110.11-90,000
Apr 14, 20260.110.110.110.110.11-400,000
Apr 13, 20260.110.110.110.110.11-15,000
Apr 10, 20260.110.110.110.110.11-1,070,000
Apr 9, 20260.110.110.110.110.11-10,000
Apr 7, 20260.110.110.110.110.11-17,000
Apr 6, 20260.110.110.110.110.11-310,000
Apr 3, 20260.110.110.110.110.11-6,075,300
Apr 2, 20260.110.110.110.110.11-4.55%3,393,900
Apr 1, 20260.110.110.110.110.11-202,000
Mar 31, 20260.110.110.110.110.114.76%100,000
Mar 30, 20260.110.110.110.110.11-146,900
Mar 27, 20260.110.110.110.110.11-70,100
Mar 25, 20260.110.110.110.110.11-143,000
Mar 24, 20260.110.110.110.110.11-393,000
Mar 19, 20260.110.110.110.110.11-30,000
Mar 18, 20260.110.110.110.110.11-190,000
Mar 13, 20260.110.110.110.110.11-450,000
Mar 12, 20260.110.110.110.110.11-4.55%242,100
Mar 11, 20260.110.110.110.110.114.76%1,250,300
Mar 10, 20260.110.110.110.110.115.00%250,000
Mar 9, 20260.100.100.100.100.10-50,000
Mar 6, 20260.100.100.100.100.10-9,000
Mar 5, 20260.100.100.100.100.10-20,000
Mar 4, 20260.100.100.100.100.10-55,000
Mar 2, 20260.110.110.100.100.10-4.76%203,100
Feb 27, 20260.110.110.110.110.11-30,000
Feb 26, 20260.100.110.100.110.115.00%200,000
Feb 25, 20260.100.100.100.100.10-30,000
Feb 24, 20260.110.110.100.100.10-9.09%20,100
Feb 23, 20260.110.110.110.110.1110.00%587,900
Feb 20, 20260.100.100.100.100.10-10,000
Feb 19, 20260.100.110.100.100.10-159,100
Feb 13, 20260.100.100.100.100.10-30,000
Feb 11, 20260.100.100.100.100.10-10,000
Feb 10, 20260.100.100.100.100.10-200,000
Feb 9, 20260.100.110.100.100.10-54,100
Feb 5, 20260.100.100.100.100.10-141,000
Feb 4, 20260.100.100.100.100.10-4.76%30,000
Feb 3, 20260.110.110.110.110.11-427,000
Jan 30, 20260.100.110.100.110.115.00%520,000
Jan 29, 20260.100.100.100.100.10-10,100
Jan 28, 20260.100.100.100.100.10-185,000
Jan 27, 20260.100.100.100.100.10-4.76%195,100
Jan 26, 20260.110.110.110.110.115.00%200
Jan 23, 20260.100.100.100.100.10-221,900
Jan 22, 20260.100.100.100.100.10-75,500
Jan 21, 20260.100.100.100.100.10-51,300
Jan 20, 20260.100.100.100.100.105.26%328,000
Jan 19, 20260.100.100.100.100.10-5.00%244,300
Jan 16, 20260.100.100.100.100.10-312,800
Jan 15, 20260.100.100.100.100.10-4.76%543,100
Jan 14, 20260.110.110.100.110.115.00%205,100
Jan 13, 20260.100.100.100.100.10-144,000
Jan 12, 20260.100.100.100.100.10-4.76%78,500
Jan 9, 20260.100.110.100.110.11-84,000
Jan 8, 20260.110.110.110.110.11-1,500
Jan 6, 20260.110.110.110.110.11-145,100
Jan 5, 20260.110.110.110.110.115.00%132,900
Jan 2, 20260.100.100.100.100.10-11,000
Dec 31, 20250.110.110.100.100.10-4.76%211,500
Dec 30, 20250.110.110.110.110.11-60,000
Dec 29, 20250.110.110.100.110.11-163,600
Dec 26, 20250.110.110.110.110.11-50,000
Dec 24, 20250.110.110.110.110.11-6,000
Dec 23, 20250.110.110.110.110.11-55,000
Dec 22, 20250.110.110.110.110.11-4.55%9,900
Dec 19, 20250.110.110.110.110.114.76%25,300
Dec 18, 20250.110.110.110.110.11-2,000
Dec 15, 20250.110.110.110.110.11-10,100
Dec 11, 20250.110.110.110.110.11-22,500
Dec 10, 20250.110.110.110.110.11-680,100
Dec 9, 20250.110.110.110.110.11-90,000
Dec 8, 20250.110.110.110.110.11-47,300
Dec 5, 20250.110.110.110.110.11-40,000
Dec 4, 20250.110.110.110.110.11-43,000
Dec 2, 20250.110.110.110.110.11-70,000
Dec 1, 20250.110.110.110.110.11-100,000
Nov 28, 20250.110.110.110.110.11-28,800
Nov 27, 20250.110.110.110.110.11-4.55%110,200
Nov 26, 20250.110.110.100.110.11-2,585,000
Nov 24, 20250.110.110.110.110.11-612,700
Nov 21, 20250.110.110.110.110.11-99,700
Nov 20, 20250.110.110.110.110.11-921,500
Nov 17, 20250.110.110.110.110.11-4.35%500,500
Nov 14, 20250.110.120.110.120.124.55%111,300
Nov 13, 20250.120.120.110.110.11-1,260,500
Nov 12, 20250.110.110.110.110.11-100,000
Nov 11, 20250.110.110.110.110.11-619,700
Nov 10, 20250.110.110.110.110.11-1,702,900
Nov 6, 20250.110.110.110.110.114.76%55,000
Nov 5, 20250.110.110.110.110.11-4.55%157,500
Nov 4, 20250.110.110.110.110.114.76%100
Nov 3, 20250.110.110.110.110.11-4.55%31,500