KJTS Group Berhad (KLSE:KJTS)
Malaysia
· Delayed Price · Currency is MYR 0.730
-0.030 (-3.95%)
At close: Mar 6, 2026
KJTS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -3.95% | 989,400 |
| Mar 5, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 2.01% | 1,373,200 |
| Mar 4, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.70% | 1,186,900 |
| Mar 3, 2026 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | 1.94% | 2,839,100 |
| Mar 2, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -3.13% | 2,430,800 |
| Feb 27, 2026 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -0.62% | 650,900 |
| Feb 26, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -1.83% | 539,600 |
| Feb 25, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 744,000 |
| Feb 24, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.78% | 1,478,300 |
| Feb 23, 2026 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 1.81% | 973,300 |
| Feb 20, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 486,400 |
| Feb 19, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 1.80% | 827,900 |
| Feb 16, 2026 | 0.80 | 0.84 | 0.78 | 0.84 | 0.84 | 5.03% | 946,700 |
| Feb 13, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.63% | 1,673,300 |
| Feb 12, 2026 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -1.25% | 2,022,900 |
| Feb 11, 2026 | 0.78 | 0.84 | 0.76 | 0.80 | 0.80 | 2.56% | 4,399,300 |
| Feb 10, 2026 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 4.00% | 2,036,000 |
| Feb 9, 2026 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 4.90% | 2,536,000 |
| Feb 6, 2026 | 0.70 | 0.77 | 0.67 | 0.72 | 0.72 | 2.14% | 3,179,500 |
| Feb 5, 2026 | 0.75 | 0.75 | 0.67 | 0.70 | 0.70 | -6.67% | 3,082,000 |
| Feb 4, 2026 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -5.66% | 4,065,300 |
| Feb 3, 2026 | 0.82 | 0.83 | 0.77 | 0.80 | 0.80 | -2.45% | 2,707,900 |
| Jan 30, 2026 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -5.78% | 5,434,100 |
| Jan 29, 2026 | 0.87 | 0.92 | 0.85 | 0.87 | 0.87 | 5.49% | 9,278,700 |
| Jan 28, 2026 | 1.15 | 1.15 | 0.81 | 0.82 | 0.82 | -27.43% | 11,212,600 |
| Jan 27, 2026 | 1.21 | 1.27 | 1.12 | 1.13 | 1.13 | -5.83% | 3,844,100 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.18 | 1.20 | 1.20 | -6.25% | 2,627,800 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 1,379,900 |
| Jan 22, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | - | 1,814,700 |
| Jan 21, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 1,307,900 |
| Jan 20, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 601,900 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 624,300 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -3.65% | 2,824,100 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 349,500 |
| Jan 14, 2026 | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -2.13% | 756,300 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | - | 516,700 |
| Jan 12, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 428,600 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 184,400 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 91,800 |
| Jan 7, 2026 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 376,000 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 162,000 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -2.08% | 231,300 |
| Jan 2, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 61,100 |
| Dec 31, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 349,600 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -2.07% | 166,200 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.43 | 1.45 | 1.45 | -4.61% | 484,000 |
| Dec 26, 2025 | 1.47 | 1.53 | 1.45 | 1.52 | 1.52 | 2.70% | 1,101,900 |
| Dec 24, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 309,800 |
| Dec 23, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 7.52% | 549,200 |
| Dec 22, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 1,031,700 |
| Dec 19, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 363,200 |
| Dec 18, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 201,200 |
| Dec 17, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 1,804,700 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 1,260,900 |
| Dec 15, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 647,800 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 348,700 |
| Dec 11, 2025 | 1.24 | 1.26 | 1.17 | 1.25 | 1.25 | 0.81% | 1,839,800 |
| Dec 10, 2025 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 1,426,000 |
| Dec 9, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 302,700 |
| Dec 8, 2025 | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | - | 340,500 |
| Dec 5, 2025 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 1,235,500 |
| Dec 4, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 426,000 |
| Dec 3, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 633,000 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.22 | 1.30 | 1.30 | -2.26% | 794,600 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 127,400 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 1,645,600 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 82,500 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 1,794,400 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | - | 116,300 |
| Nov 24, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 378,000 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 1,501,300 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 469,300 |
| Nov 19, 2025 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 157,400 |
| Nov 18, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 281,600 |
| Nov 17, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 117,400 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 277,000 |
| Nov 13, 2025 | 1.37 | 1.48 | 1.35 | 1.44 | 1.44 | 6.67% | 874,200 |
| Nov 12, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 240,600 |
| Nov 11, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 637,800 |
| Nov 10, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | - | 167,600 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 353,300 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -4.08% | 509,400 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -2.00% | 704,900 |
| Nov 4, 2025 | 1.46 | 1.52 | 1.44 | 1.50 | 1.50 | 1.35% | 506,200 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 370,500 |
| Oct 31, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 534,400 |
| Oct 30, 2025 | 1.45 | 1.54 | 1.40 | 1.50 | 1.50 | 4.17% | 1,616,300 |
| Oct 29, 2025 | 1.42 | 1.46 | 1.37 | 1.44 | 1.44 | 1.41% | 1,159,100 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 2,126,900 |
| Oct 27, 2025 | 1.53 | 1.54 | 1.42 | 1.46 | 1.46 | -3.95% | 4,171,100 |
| Oct 24, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 1,037,900 |
| Oct 23, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | - | 491,300 |
| Oct 22, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 738,500 |
| Oct 21, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 1,447,000 |
| Oct 17, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 1,565,700 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 660,900 |
| Oct 15, 2025 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 5.19% | 676,400 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 1,563,100 |
| Oct 13, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -2.44% | 1,445,100 |
| Oct 10, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 804,700 |