Kumpulan Jetson Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.250	0.265	0.250	0.255	0.255	14,717,400
2021-12-15	0.255	0.260	0.250	0.250	0.250	2,440,600
2021-12-14	0.260	0.265	0.250	0.260	0.260	3,356,800
2021-12-13	0.270	0.285	0.255	0.260	0.260	12,206,400
2021-12-10	0.270	0.270	0.255	0.270	0.270	3,172,900
2021-12-09	0.250	0.275	0.240	0.270	0.270	26,076,000
2021-12-08	0.245	0.265	0.245	0.255	0.255	9,277,500
2021-12-07	0.255	0.260	0.240	0.245	0.245	4,880,200
2021-12-06	0.275	0.275	0.250	0.255	0.255	2,291,300
2021-12-02	0.270	0.275	0.255	0.275	0.275	5,393,900
2021-12-01	0.270	0.285	0.265	0.275	0.275	3,363,600
2021-11-30	0.265	0.285	0.260	0.275	0.275	4,879,900
2021-11-29	0.265	0.265	0.240	0.265	0.265	4,256,700
2021-11-26	0.300	0.300	0.270	0.280	0.280	7,525,800
2021-11-25	0.315	0.320	0.300	0.300	0.300	4,236,400
2021-11-24	0.325	0.330	0.310	0.315	0.315	3,565,300
2021-11-23	0.325	0.330	0.320	0.325	0.325	4,025,900
2021-11-22	0.325	0.340	0.320	0.325	0.325	5,217,800
2021-11-19	0.330	0.335	0.325	0.325	0.325	2,998,400
2021-11-18	0.345	0.345	0.325	0.335	0.335	4,846,500
2021-11-17	0.340	0.350	0.335	0.340	0.340	5,197,500
2021-11-16	0.340	0.345	0.335	0.335	0.335	3,472,700
2021-11-15	0.350	0.350	0.335	0.340	0.340	8,108,000
2021-11-12	0.350	0.360	0.345	0.350	0.350	4,968,100
2021-11-11	0.355	0.360	0.350	0.350	0.350	3,427,700
2021-11-10	0.355	0.365	0.345	0.355	0.355	13,527,200
2021-11-09	0.355	0.365	0.350	0.355	0.355	3,580,800
2021-11-08	0.370	0.370	0.355	0.355	0.355	4,829,900
2021-11-05	0.370	0.375	0.355	0.365	0.365	6,626,200
2021-11-03	0.380	0.390	0.365	0.370	0.370	13,886,800
2021-11-02	0.375	0.385	0.365	0.375	0.375	8,191,100
2021-11-01	0.370	0.385	0.360	0.375	0.375	11,786,600
2021-10-29	0.355	0.380	0.350	0.375	0.375	14,617,400
2021-10-28	0.345	0.365	0.340	0.350	0.350	10,739,100
2021-10-27	0.350	0.360	0.340	0.345	0.345	3,787,900
2021-10-26	0.360	0.360	0.345	0.345	0.345	2,600,500
2021-10-25	0.350	0.365	0.350	0.360	0.360	3,401,900
2021-10-22	0.350	0.355	0.345	0.350	0.350	2,827,900
2021-10-21	0.350	0.365	0.350	0.350	0.350	4,853,900
2021-10-20	0.350	0.360	0.345	0.350	0.350	3,744,100
2021-10-18	0.365	0.370	0.350	0.350	0.350	7,908,100
2021-10-15	0.375	0.390	0.360	0.365	0.365	6,385,100
2021-10-14	0.395	0.410	0.375	0.375	0.375	10,320,000

← NewerPage 21 of 21 · 1,243 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.