KJTS Group Berhad (KLSE:KJTS)
Malaysia
· Delayed Price · Currency is MYR 1.260
-0.010 (-0.79%)
At close: Dec 5, 2025
KJTS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -1.21% | 1,545,900 |
| Oct 8, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 2,351,400 |
| Oct 7, 2025 | 1.68 | 1.74 | 1.67 | 1.69 | 1.69 | 1.20% | 2,135,100 |
| Oct 6, 2025 | 1.75 | 1.81 | 1.67 | 1.67 | 1.67 | -2.91% | 3,496,300 |
| Oct 3, 2025 | 1.61 | 1.72 | 1.60 | 1.72 | 1.72 | 6.83% | 2,745,200 |
| Oct 2, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 454,200 |
| Oct 1, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 911,700 |
| Sep 30, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 459,300 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 362,400 |
| Sep 26, 2025 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | 0.62% | 1,672,400 |
| Sep 25, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 1,888,200 |
| Sep 24, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | - | 1,284,700 |
| Sep 23, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 508,100 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.52 | 1.56 | 1.56 | -5.45% | 2,666,500 |
| Sep 19, 2025 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | - | 1,849,600 |
| Sep 18, 2025 | 1.53 | 1.65 | 1.50 | 1.65 | 1.65 | 7.84% | 3,437,600 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 1,363,100 |
| Sep 12, 2025 | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | - | 417,000 |
| Sep 11, 2025 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | 1.94% | 1,942,800 |
| Sep 10, 2025 | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -1.90% | 2,544,500 |
| Sep 9, 2025 | 1.66 | 1.68 | 1.51 | 1.58 | 1.58 | -4.24% | 2,058,800 |
| Sep 8, 2025 | 1.66 | 1.68 | 1.61 | 1.65 | 1.65 | - | 1,736,600 |
| Sep 4, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 1,169,600 |
| Sep 3, 2025 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | 1.21% | 2,135,600 |
| Sep 2, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 1,004,300 |
| Aug 29, 2025 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 1,013,000 |
| Aug 28, 2025 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 1.80% | 863,300 |
| Aug 27, 2025 | 1.69 | 1.73 | 1.64 | 1.67 | 1.67 | -1.18% | 1,479,400 |
| Aug 26, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 183,600 |
| Aug 25, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 549,900 |
| Aug 22, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 1.19% | 1,112,800 |
| Aug 21, 2025 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | 0.60% | 420,800 |
| Aug 20, 2025 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | -0.60% | 1,089,400 |
| Aug 19, 2025 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 2,560,700 |
| Aug 18, 2025 | 1.73 | 1.76 | 1.63 | 1.71 | 1.71 | -1.16% | 2,069,300 |
| Aug 15, 2025 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 2.37% | 904,100 |
| Aug 14, 2025 | 1.58 | 1.71 | 1.57 | 1.69 | 1.69 | 7.64% | 3,431,600 |
| Aug 13, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 1,740,900 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 796,500 |
| Aug 11, 2025 | 1.57 | 1.62 | 1.52 | 1.60 | 1.60 | 1.91% | 3,064,600 |
| Aug 8, 2025 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 2,988,600 |
| Aug 7, 2025 | 1.53 | 1.64 | 1.50 | 1.62 | 1.62 | 5.88% | 2,607,200 |
| Aug 6, 2025 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 1,750,300 |
| Aug 5, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 4.86% | 5,898,200 |
| Aug 4, 2025 | 1.32 | 1.45 | 1.32 | 1.44 | 1.44 | 9.09% | 2,389,900 |
| Aug 1, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 1,419,900 |
| Jul 31, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | - | 1,834,500 |
| Jul 30, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 1,038,500 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 274,900 |
| Jul 28, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 1,117,100 |
| Jul 25, 2025 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 358,500 |
| Jul 24, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 1,885,600 |
| Jul 23, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 347,800 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 208,000 |
| Jul 21, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 1,965,700 |
| Jul 18, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 1,222,400 |
| Jul 17, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 1,670,500 |
| Jul 16, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 2,642,100 |
| Jul 15, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 296,100 |
| Jul 14, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 837,200 |