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
0.3650-0.0100 (-2.67%)
At close: 4:56PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20210.44000.45000.37500.40000.400028,283,200
Jul 09, 20210.45500.47000.42500.44000.440031,018,200
Jul 08, 20210.46500.51000.42500.43500.435037,604,600
Jul 07, 20210.48000.53000.47500.48500.485056,216,000
Jul 06, 20210.55000.59500.47000.47000.4700151,613,200
Jul 05, 20210.37000.64000.37000.55500.5550317,235,200
Jul 02, 20210.34500.38000.34000.36500.365048,675,200
Jul 01, 20210.35000.38500.33000.34000.340058,483,900
Jun 30, 20210.29500.37000.29000.34500.3450119,112,800
Jun 29, 20210.31000.31500.28500.29000.290011,306,800
Jun 28, 20210.33000.34000.29500.30500.305035,872,400
Jun 25, 20210.33500.35000.31000.33000.330022,152,400
Jun 24, 20210.37000.37500.33000.34000.340014,728,100
Jun 23, 20210.37500.39500.36500.37000.370035,322,400
Jun 22, 20210.37000.39500.35500.37000.370037,101,700
Jun 21, 20210.37500.39500.35000.36500.365032,326,500
Jun 18, 20210.39500.40500.38000.38000.380014,366,700
Jun 17, 20210.41000.42000.39000.39500.395030,313,900
Jun 16, 20210.43000.44000.40000.40500.405019,999,400
Jun 15, 20210.39000.47000.38500.42500.425094,293,100
Jun 14, 20210.43000.45000.37500.38500.385040,949,000
Jun 11, 20210.46000.47500.42500.43500.435024,741,800
Jun 10, 20210.48500.50000.45500.47500.475021,450,500
Jun 09, 20210.51500.53500.46500.48500.485044,511,900
Jun 08, 20210.53500.56500.50500.51000.510028,022,400
Jun 04, 20210.53500.57500.48500.53000.530059,581,900
Jun 03, 20210.56500.64000.51000.52000.5200147,143,900
Jun 02, 20210.43500.68500.40500.56500.5650373,872,700
Jun 01, 20210.62000.64000.43500.44500.445087,877,300
May 31, 20210.53000.85000.53000.58000.5800371,234,100
May 28, 20210.29000.58500.27500.58500.5850456,578,500
May 27, 20210.26500.28500.25500.28500.285013,649,000
May 25, 20210.27000.27500.25500.26000.26005,475,800
May 24, 20210.25500.27000.25000.26500.26503,684,400
May 21, 20210.25500.26500.24000.25500.25505,036,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement