Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kumpulan Jetson Bhd (9083.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.27500.0000 (0.00%)
At close: 04:54PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 20210.27500.27500.25000.25500.25502,291,300
Dec 03, 20210.27500.27500.27500.27500.2750-
Dec 02, 20210.27000.27500.25500.27500.27505,393,900
Dec 01, 20210.27000.28500.26500.27500.27503,363,600
Nov 30, 20210.26500.28500.26000.27500.27504,879,900
Nov 29, 20210.26500.26500.24000.26500.26504,256,700
Nov 26, 20210.30000.30000.27000.28000.28007,525,800
Nov 25, 20210.31500.32000.30000.30000.30004,236,400
Nov 24, 20210.32500.33000.31000.31500.31503,565,300
Nov 23, 20210.32500.33000.32000.32500.32504,025,900
Nov 22, 20210.32500.34000.32000.32500.32505,217,800
Nov 19, 20210.33000.33500.32500.32500.32502,998,400
Nov 18, 20210.34500.34500.32500.33500.33504,846,500
Nov 17, 20210.34000.35000.33500.34000.34005,197,500
Nov 16, 20210.34000.34500.33500.33500.33503,472,700
Nov 15, 20210.35000.35000.33500.34000.34008,108,000
Nov 12, 20210.35000.36000.34500.35000.35004,968,100
Nov 11, 20210.35500.36000.35000.35000.35003,427,700
Nov 10, 20210.35500.36500.34500.35500.355013,527,200
Nov 09, 20210.35500.36500.35000.35500.35503,580,800
Nov 08, 20210.37000.37000.35500.35500.35504,829,900
Nov 05, 20210.37000.37500.35500.36500.36506,626,200
Nov 03, 20210.38000.39000.36500.37000.370013,886,800
Nov 02, 20210.37500.38500.36500.37500.37508,191,100
Nov 01, 20210.37000.38500.36000.37500.375011,786,600
Oct 29, 20210.35500.38000.35000.37500.375014,617,400
Oct 28, 20210.34500.36500.34000.35000.350010,739,100
Oct 27, 20210.35000.36000.34000.34500.34503,787,900
Oct 26, 20210.36000.36000.34500.34500.34502,600,500
Oct 25, 20210.35000.36500.35000.36000.36003,401,900
Oct 22, 20210.35000.35500.34500.35000.35002,827,900
Oct 21, 20210.35000.36500.35000.35000.35004,853,900
Oct 20, 20210.35000.36000.34500.35000.35003,744,100
Oct 18, 20210.36500.37000.35000.35000.35007,908,100
Oct 15, 20210.37500.39000.36000.36500.36506,385,100
Oct 14, 20210.39500.41000.37500.37500.375010,320,000
Oct 13, 20210.37500.40000.37500.39500.395016,262,500
Oct 12, 20210.35500.38000.35500.37500.375013,004,200
Oct 11, 20210.36000.37000.35500.35500.35505,307,400
Oct 08, 20210.35500.36500.34500.35500.35506,517,800
Oct 07, 20210.37000.37000.35500.35500.35505,115,500
Oct 06, 20210.33500.36500.33500.36500.36508,019,900
Oct 05, 20210.35000.35000.33000.33500.33505,051,400
Oct 04, 20210.35500.36500.35000.35000.35003,598,100
Oct 01, 20210.37000.37000.34500.35000.35007,307,300
Sep 30, 20210.38000.38000.37000.37000.37006,616,100
Sep 29, 20210.37000.39000.36500.37500.37508,462,000
Sep 28, 20210.40500.40500.36500.37000.370015,119,100
Sep 27, 20210.41000.41500.39500.40000.40007,526,300
Sep 24, 20210.42500.43000.39500.40000.400012,641,000
Sep 23, 20210.38500.45000.38000.41500.415064,212,900
Sep 22, 20210.39500.39500.37500.38000.380011,071,100
Sep 21, 20210.33500.41000.33500.38500.385057,453,500
Sep 20, 20210.32500.34500.32500.34000.34007,153,000
Sep 17, 20210.33500.33500.32000.32500.32506,120,300
Sep 15, 20210.33500.34500.33000.33500.33503,562,400
Sep 14, 20210.34500.35000.33000.34000.34004,086,800
Sep 13, 20210.35500.35500.34000.34000.34005,851,000
Sep 10, 20210.36000.36500.35500.35500.35503,684,100
Sep 09, 20210.36000.36500.35500.36000.36002,464,600
Sep 08, 20210.37000.37000.36000.36000.36004,655,200
Sep 07, 20210.37000.38000.36500.37000.37009,782,200
Sep 06, 20210.37000.38000.36500.37000.37005,180,100
Sep 03, 20210.36500.38000.36000.37000.37006,750,900
Sep 02, 20210.37000.38000.36000.36500.36506,447,400
Sep 01, 20210.36500.37500.35500.37000.37009,074,500
Aug 30, 20210.37500.38000.36000.36500.36504,927,700
Aug 27, 20210.38000.38500.37000.37000.37005,003,200
Aug 26, 20210.39000.39500.37500.38000.38006,891,700
Aug 25, 20210.38500.39500.38000.39000.39007,484,300
Aug 24, 20210.39500.39500.38500.38500.38505,478,900
Aug 23, 20210.40000.40500.39000.39000.390010,020,500
Aug 20, 20210.39500.40500.38500.39000.39004,784,600
Aug 19, 20210.42000.43000.39500.39500.395011,370,200
Aug 18, 20210.38000.42500.37500.41500.415042,193,100
Aug 17, 20210.35500.38500.35500.37500.37507,981,100
Aug 16, 20210.36500.37000.35000.35500.35507,563,000
Aug 13, 20210.38000.39000.37000.37500.37504,839,400
Aug 12, 20210.39500.40000.37500.37500.37509,498,800
Aug 11, 20210.40500.41500.39500.39500.395012,494,800
Aug 09, 20210.41500.41500.40000.40500.40503,833,000
Aug 06, 20210.41500.42500.40500.41000.41006,290,600
Aug 05, 20210.42000.43000.41000.41500.41509,450,300
Aug 04, 20210.41000.42500.39500.41500.415013,442,000
Aug 03, 20210.41000.42500.40000.41500.415013,167,700
Aug 02, 20210.41500.42500.39500.41000.41008,870,600
Jul 30, 20210.43500.44500.41000.41500.415012,565,600
Jul 29, 20210.45500.46500.42500.43000.430039,226,900
Jul 28, 20210.40500.45500.39000.45000.450039,337,800
Jul 27, 20210.41500.42500.39000.40500.405012,488,600
Jul 26, 20210.44000.45000.41000.41500.415014,311,400
Jul 23, 20210.45000.46500.43500.44000.440018,797,600
Jul 22, 20210.46500.47500.44000.44500.445016,234,000
Jul 21, 20210.44500.47000.43500.46000.460031,397,100
Jul 19, 20210.45500.46500.43000.44000.440016,541,200
Jul 16, 20210.45500.48500.44500.45000.450063,511,000
Jul 15, 20210.44000.48500.43000.45000.450045,918,900
Jul 14, 20210.40000.47000.38500.44000.440094,711,100
Jul 13, 20210.40500.41000.38500.39500.395016,082,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement