KJTS Group Berhad(MY:0293)
1.07+0.07 (+7.00%)
MY:0293
KJTS Group Berhad historical prices
1.07
At close:+0.07 (+7.00%)
KJTS Group Berhad (0293) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | +7.00% | 3,461,500 | 2.45 |
| Nov 10, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | +2.04% | 669,000 | 0.47 |
| Nov 09, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -3.92% | 1,198,000 | 0.82 |
| Nov 05, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | +2.51% | 1,764,200 | 1.21 |
| Nov 04, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | +2.58% | 750,900 | 0.50 |
| Nov 03, 2026 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | +1.57% | 727,500 | 0.47 |
| Nov 02, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.05% | 473,800 | 0.30 |
| Oct 30, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | +1.04% | 1,317,400 | 0.80 |
| Oct 29, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +1.05% | 201,300 | 0.12 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 167,100 | 0.09 |
| Oct 27, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | +0.52% | 3,195,000 | 1.86 |
| Oct 26, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | +5.46% | 3,099,500 | 1.84 |
| Oct 23, 2026 | 0.85 | 0.93 | 0.84 | 0.92 | 0.92 | +7.02% | 1,172,500 | 0.69 |
| Oct 22, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | +0.59% | 980,600 | 0.58 |
| Oct 21, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | +0.59% | 297,000 | 0.17 |
| Oct 20, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.00% | 753,100 | 0.42 |
| Oct 19, 2026 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | +0.60% | 669,000 | 0.37 |
| Oct 16, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | 0.00% | 620,000 | 0.34 |
| Oct 15, 2026 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -8.70% | 1,996,800 | 1.12 |
| Oct 14, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | +1.10% | 531,800 | 0.30 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -4.71% | 1,601,300 | 0.88 |
| Oct 12, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.54% | 485,600 | 0.27 |
| Oct 09, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | +2.59% | 417,200 | 0.23 |
| Oct 08, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.53% | 890,500 | 0.49 |
| Oct 07, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 756,000 | 0.42 |
| Oct 06, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 583,600 | 0.32 |
| Oct 05, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.00% | 1,348,300 | 0.75 |
| Oct 02, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | +5.15% | 1,052,500 | 0.59 |
| Oct 01, 2026 | 1.04 | 1.07 | 0.97 | 0.97 | 0.97 | -6.73% | 2,257,000 | 1.28 |
| Sep 30, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +2.97% | 2,336,000 | 1.35 |
| Sep 29, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 1,275,700 | 0.75 |
| Sep 28, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 513,200 | 0.30 |
| Sep 25, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 1,009,200 | 0.59 |
| Sep 24, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +1.90% | 1,591,200 | 0.95 |
| Sep 23, 2026 | 1.01 | 1.08 | 1.00 | 1.05 | 1.05 | +5.00% | 3,144,300 | 1.92 |
| Sep 22, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.00% | 651,600 | 0.40 |
| Sep 21, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 0.00% | 1,280,300 | 0.79 |
| Sep 18, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | +1.01% | 773,600 | 0.48 |
| Sep 17, 2026 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | +1.02% | 1,146,600 | 0.72 |
| Sep 16, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | +2.62% | 2,669,300 | 1.69 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | -2.55% | 2,888,700 | 1.88 |
| Sep 11, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 1,734,500 | 1.13 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 1,713,400 | 1.13 |
| Sep 09, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | 0.00% | 646,600 | 0.43 |
| Sep 08, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 563,700 | 0.37 |
| Sep 07, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.00% | 916,700 | 0.61 |
| Sep 04, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 1,137,100 | 0.77 |
| Sep 03, 2026 | 1.13 | 1.19 | 1.11 | 1.13 | 1.13 | +3.67% | 4,123,200 | 2.89 |
