Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.455	0.455	0.455	0.455	0.455	0
2026-07-27	0.460	0.460	0.450	0.455	0.455	220,000
2026-07-24	0.450	0.450	0.450	0.450	0.450	442,000
2026-07-23	0.450	0.455	0.450	0.455	0.455	124,000
2026-07-22	0.460	0.460	0.455	0.455	0.455	88,666
2026-07-21	0.455	0.460	0.455	0.460	0.460	256,000
2026-07-20	0.455	0.470	0.455	0.460	0.460	298,000
2026-07-17	0.455	0.455	0.455	0.455	0.455	20,000
2026-07-16	0.460	0.460	0.455	0.455	0.455	362,000
2026-07-15	0.455	0.465	0.455	0.465	0.465	32,000
2026-07-14	0.470	0.470	0.460	0.460	0.460	148,000
2026-07-13	0.455	0.455	0.455	0.455	0.455	11,243
2026-07-10	0.470	0.475	0.455	0.455	0.455	14,196,000
2026-07-09	0.500	0.510	0.460	0.495	0.495	31,860,000
2026-07-08	0.490	0.490	0.485	0.485	0.485	319,349
2026-07-07	0.510	0.510	0.490	0.490	0.490	236,000
2026-07-06	0.500	0.500	0.500	0.500	0.500	22,000
2026-07-03	0.500	0.500	0.500	0.500	0.500	130,000
2026-07-02	0.500	0.500	0.500	0.500	0.500	130,000
2026-06-30	0.520	0.520	0.500	0.510	0.510	108,000
2026-06-29	0.490	0.510	0.490	0.510	0.510	7,408,000
2026-06-26	0.500	0.550	0.490	0.490	0.490	20,281,332
2026-06-25	0.540	0.570	0.500	0.500	0.500	15,196,000
2026-06-24	0.560	0.590	0.540	0.550	0.550	35,918,332
2026-06-23	0.490	0.570	0.490	0.560	0.560	8,066,434
2026-06-22	0.510	0.510	0.490	0.490	0.490	1,192,000
2026-06-18	0.500	0.520	0.500	0.500	0.500	604,000
2026-06-17	0.500	0.500	0.500	0.500	0.500	4,000
2026-06-16	0.510	0.510	0.500	0.500	0.500	50,000
2026-06-15	0.510	0.510	0.510	0.510	0.510	614,000
2026-06-12	0.520	0.530	0.500	0.510	0.510	2,630,000
2026-06-11	0.510	0.510	0.510	0.510	0.510	10,000
2026-06-10	0.510	0.520	0.510	0.510	0.510	488,000
2026-06-09	0.510	0.510	0.510	0.510	0.510	32,000
2026-06-08	0.510	0.530	0.510	0.510	0.510	658,000
2026-06-05	0.510	0.510	0.510	0.510	0.510	6,000
2026-06-04	0.520	0.520	0.510	0.510	0.510	482,000
2026-06-03	0.530	0.530	0.520	0.520	0.520	398,000
2026-06-02	0.530	0.530	0.530	0.530	0.530	596,000
2026-06-01	0.520	0.560	0.520	0.530	0.530	4,522,000
2026-05-29	0.530	0.530	0.520	0.530	0.530	1,100,000
2026-05-28	0.550	0.550	0.520	0.540	0.540	1,780,000
2026-05-27	0.550	0.550	0.540	0.540	0.540	122,000
2026-05-26	0.550	0.550	0.530	0.530	0.530	612,000
2026-05-22	0.570	0.570	0.550	0.550	0.550	872,000
2026-05-21	0.570	0.600	0.560	0.570	0.570	9,947,666
2026-05-20	0.560	0.590	0.560	0.570	0.570	3,084,000
2026-05-19	0.550	0.600	0.550	0.580	0.580	7,958,000
2026-05-18	0.600	0.600	0.500	0.560	0.560	41,188,621
2026-05-15	0.600	0.610	0.580	0.600	0.600	2,630,666
2026-05-14	0.580	0.610	0.580	0.610	0.610	3,275,334
2026-05-13	0.580	0.600	0.560	0.580	0.580	9,366,000
2026-05-12	0.560	0.590	0.550	0.580	0.580	2,933,666
2026-05-11	0.540	0.580	0.540	0.570	0.570	3,370,000
2026-05-08	0.510	0.550	0.510	0.550	0.550	1,936,000
2026-05-07	0.520	0.530	0.510	0.520	0.520	4,093,648
2026-05-06	0.500	0.530	0.485	0.530	0.530	4,258,664
2026-05-05	0.460	0.500	0.460	0.500	0.500	3,146,666
2026-05-04	0.455	0.475	0.455	0.460	0.460	1,198,665
2026-04-30	0.455	0.455	0.450	0.450	0.450	488,000

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-22	0.0150 HKD
2024-09-17	0.0300 HKD
2021-06-30	0.2200 HKD
2021-05-26	0.2444 HKD
2021-01-14	0.1500 HKD
2019-07-03	0.0200 HKD

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