UK markets closed

Kumpulan Jetson Berhad (9083.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.2400-0.0050 (-2.04%)
At close: 04:55PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.24500.24500.24000.24000.2400414,000
02 May 20240.24000.24500.23500.24500.2450852,200
30 Apr 20240.24000.24500.24000.24000.2400688,900
29 Apr 20240.24500.24500.24000.24500.24501,138,700
26 Apr 20240.24000.25000.23500.24500.24502,197,100
25 Apr 20240.24500.24500.24000.24500.2450393,300
24 Apr 20240.24500.24500.24000.24000.2400245,600
23 Apr 20240.24500.25000.24500.24500.2450624,500
22 Apr 20240.23500.25000.23000.24500.24502,084,900
19 Apr 20240.23500.24000.23000.23500.2350993,200
18 Apr 20240.23500.25000.23500.24000.24001,602,200
17 Apr 20240.24000.24000.23500.23500.23501,785,400
16 Apr 20240.24500.24500.24000.24000.24001,421,600
15 Apr 20240.25500.25500.24500.25000.25001,496,000
12 Apr 20240.25500.26000.25500.25500.2550793,400
09 Apr 20240.25500.26000.25000.25000.2500964,400
08 Apr 20240.26500.26500.25000.25500.25501,000,800
05 Apr 20240.25500.26500.25500.26500.26501,605,800
04 Apr 20240.25000.26500.24500.25500.25502,381,900
03 Apr 20240.25500.25500.25000.25500.2550986,000
02 Apr 20240.25500.26000.25000.26000.26001,191,000
01 Apr 20240.25000.26000.24500.26000.26002,849,800
29 Mar 20240.25500.25500.25000.25000.2500955,600
27 Mar 20240.26000.26500.25500.25500.25502,045,700
26 Mar 20240.26000.27000.25500.26500.26502,931,200
25 Mar 20240.26000.26500.25500.26000.26002,155,600
22 Mar 20240.26500.26500.26000.26500.26502,582,100
21 Mar 20240.26500.27000.26500.27000.27002,490,900
20 Mar 20240.27500.28000.26500.26500.26501,880,700
19 Mar 20240.28000.28500.27000.27500.27503,100,800
18 Mar 20240.27000.28500.27000.28000.28004,711,400
15 Mar 20240.27500.27500.26500.27000.27001,819,600
14 Mar 20240.25500.28500.25000.27500.275015,171,900
13 Mar 20240.25500.26500.25500.25500.25503,503,400
12 Mar 20240.26000.26500.25000.25500.25503,522,700
11 Mar 20240.25000.26500.25000.25500.25507,986,600
08 Mar 20240.25500.25500.24500.25000.25001,576,900
07 Mar 20240.24500.26500.24500.25000.25005,234,900
06 Mar 20240.24500.25500.24000.24500.24505,204,600
05 Mar 20240.26000.27000.24500.24500.245012,149,500
04 Mar 20240.26000.27000.24000.25500.255015,608,500
01 Mar 20240.33500.33500.25500.27000.270026,603,400
29 Feb 20240.36000.38500.34000.34000.340010,414,700
28 Feb 20240.40500.40500.35500.36500.36507,146,900
27 Feb 20240.38500.40500.38000.40000.40005,948,200
26 Feb 20240.40000.40000.35000.38000.38007,900,500
23 Feb 20240.38500.40000.38000.39500.39506,514,400
22 Feb 20240.36500.40000.36500.38000.380015,001,900
21 Feb 20240.31500.37500.31500.36500.365018,123,200
20 Feb 20240.31500.32500.31000.31000.31003,180,600
19 Feb 20240.29000.33500.28500.31500.315012,939,200
16 Feb 20240.33000.34000.29000.29000.29006,952,700
15 Feb 20240.33000.34500.33000.34000.34005,413,300
14 Feb 20240.32000.33000.31500.32500.32508,047,100
13 Feb 20240.29500.34000.29500.32000.320017,566,200
09 Feb 20240.27500.30000.26500.30000.30009,972,300
08 Feb 20240.24000.28500.24000.28500.285010,831,000
07 Feb 20240.23500.24000.23500.24000.2400439,600
06 Feb 20240.23500.24000.23500.23500.2350819,900
05 Feb 20240.23500.23500.22500.23500.23502,375,500
02 Feb 20240.22500.23000.22000.23000.2300986,000
31 Jan 20240.23000.23000.22500.22500.22501,259,000
30 Jan 20240.23500.24000.22000.23000.23002,312,900
29 Jan 20240.24500.24500.24000.24000.24001,613,100
26 Jan 20240.25500.25500.24000.24500.24501,857,400
24 Jan 20240.25000.25500.25000.25500.2550851,700
23 Jan 20240.25500.25500.25000.25000.25001,798,100
22 Jan 20240.24500.25500.24000.25500.25502,389,400
19 Jan 20240.24000.24500.23500.24000.24003,443,700
18 Jan 20240.25000.25000.23500.24000.24006,968,600
17 Jan 20240.25500.25500.25000.25000.25003,545,700
16 Jan 20240.27000.27500.25000.25500.25509,045,700
15 Jan 20240.27500.27500.26500.26500.26503,069,200
12 Jan 20240.28500.28500.27000.27500.27507,080,400
11 Jan 20240.27000.28500.27000.28500.28507,635,700
10 Jan 20240.27000.27500.26000.27000.27004,664,000
09 Jan 20240.27000.27500.26500.27000.27005,612,800
08 Jan 20240.27000.27000.26500.27000.27002,424,800
05 Jan 20240.26500.27500.26000.27000.27004,846,400
04 Jan 20240.26500.27500.26000.26500.26505,779,900
03 Jan 20240.26000.27000.26000.26500.26502,849,700
02 Jan 20240.27500.28000.26000.26000.26005,840,400
29 Dec 20230.27500.28500.27500.27500.27507,486,200
28 Dec 20230.27000.28500.26500.27500.275015,207,100
27 Dec 20230.27000.27500.26000.27000.27002,394,700
26 Dec 20230.27500.27500.26500.27000.27002,961,500
22 Dec 20230.27500.28500.27500.27500.27503,511,900
21 Dec 20230.26500.28000.26000.27500.27506,292,600
20 Dec 20230.26000.27500.26000.26500.26505,669,400
19 Dec 20230.25500.26500.25500.26000.26003,688,600
18 Dec 20230.26500.26500.25500.25500.25504,420,800
15 Dec 20230.25500.26000.24500.26000.26005,621,600
14 Dec 20230.26500.26500.25000.25500.255014,546,700
13 Dec 20230.27500.28500.27000.27500.27508,225,700
12 Dec 20230.27500.28000.27000.27500.27502,503,100
11 Dec 20230.29000.29000.27000.27500.27506,194,400
08 Dec 20230.25500.28500.25500.28500.28507,707,700
07 Dec 20230.26500.27000.25000.26000.26004,829,100
06 Dec 20230.27000.27000.26000.26500.26501,999,000
05 Dec 20230.26500.27500.26000.27000.27003,924,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...