Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.640	0.680	0.605	0.660	0.660	1,885,200
2024-08-26	0.590	0.660	0.590	0.645	0.645	5,946,300
2024-08-23	0.580	0.585	0.580	0.585	0.585	145,100
2024-08-22	0.590	0.595	0.585	0.595	0.595	598,800
2024-08-21	0.590	0.610	0.590	0.590	0.590	3,851,700
2024-08-20	0.600	0.600	0.590	0.600	0.600	77,000
2024-08-19	0.595	0.610	0.595	0.610	0.610	876,700
2024-08-16	0.590	0.605	0.570	0.600	0.600	1,725,400
2024-08-15	0.600	0.600	0.585	0.585	0.585	495,500
2024-08-14	0.590	0.600	0.575	0.600	0.600	631,000
2024-08-13	0.585	0.600	0.585	0.590	0.590	875,600
2024-08-12	0.610	0.625	0.575	0.590	0.590	3,089,300
2024-08-09	0.560	0.615	0.560	0.605	0.605	1,359,800
2024-08-08	0.550	0.560	0.545	0.555	0.555	661,100
2024-08-07	0.575	0.575	0.550	0.550	0.550	570,600
2024-08-06	0.535	0.580	0.535	0.575	0.575	544,300
2024-08-05	0.590	0.590	0.535	0.565	0.565	829,800
2024-08-02	0.620	0.620	0.580	0.590	0.590	421,300
2024-08-01	0.625	0.625	0.610	0.620	0.620	354,400
2024-07-31	0.600	0.640	0.585	0.620	0.620	2,075,000
2024-07-30	0.580	0.600	0.580	0.600	0.600	1,576,800
2024-07-29	0.585	0.585	0.570	0.580	0.580	760,000
2024-07-26	0.570	0.580	0.560	0.575	0.575	923,200
2024-07-25	0.585	0.585	0.560	0.570	0.570	1,238,700
2024-07-24	0.550	0.585	0.550	0.585	0.585	1,753,700
2024-07-23	0.560	0.565	0.545	0.550	0.550	2,561,200
2024-07-22	0.550	0.565	0.540	0.565	0.565	2,558,000
2024-07-19	0.560	0.575	0.555	0.560	0.560	2,075,200
2024-07-18	0.570	0.590	0.550	0.560	0.560	2,439,200
2024-07-17	0.605	0.605	0.545	0.570	0.570	4,700,200
2024-07-16	0.600	0.620	0.600	0.605	0.605	1,868,400
2024-07-15	0.610	0.610	0.595	0.605	0.605	1,707,700
2024-07-12	0.615	0.615	0.575	0.595	0.595	4,434,100
2024-07-11	0.645	0.650	0.615	0.625	0.625	4,916,200
2024-07-10	0.655	0.655	0.610	0.650	0.650	2,889,100
2024-07-09	0.680	0.680	0.610	0.650	0.650	6,790,200
2024-07-05	0.690	0.705	0.670	0.680	0.680	9,368,600
2024-07-04	0.710	0.725	0.695	0.705	0.705	10,258,500
2024-07-03	0.725	0.725	0.690	0.710	0.710	6,554,600
2024-07-02	0.845	0.865	0.620	0.700	0.700	21,393,301
2024-07-01	0.915	0.915	0.830	0.840	0.840	12,779,500
2024-06-28	0.910	0.920	0.895	0.900	0.900	15,428,100
2024-06-27	0.900	0.920	0.900	0.905	0.905	9,298,200
2024-06-26	0.895	0.925	0.895	0.900	0.900	13,266,700
2024-06-25	0.905	0.925	0.895	0.895	0.895	15,297,800
2024-06-24	0.900	0.915	0.900	0.905	0.905	13,340,300
2024-06-21	0.900	0.910	0.890	0.900	0.900	7,518,700
2024-06-20	0.895	0.920	0.895	0.900	0.900	15,628,500
2024-06-19	0.900	0.905	0.890	0.905	0.905	10,568,100
2024-06-18	0.885	0.910	0.880	0.880	0.880	14,246,200
2024-06-14	0.890	0.905	0.885	0.885	0.885	9,212,200
2024-06-13	0.890	0.905	0.870	0.880	0.880	10,123,100
2024-06-12	0.890	0.920	0.875	0.880	0.880	12,470,300
2024-06-11	0.855	0.915	0.855	0.890	0.890	9,213,300
2024-06-10	0.915	0.935	0.850	0.855	0.855	13,999,500
2024-06-07	0.935	0.940	0.895	0.940	0.940	10,675,900
2024-06-06	0.905	0.945	0.905	0.940	0.940	9,733,100
2024-06-05	0.920	0.930	0.900	0.920	0.920	24,589,400
2024-06-04	0.895	0.925	0.895	0.915	0.915	10,211,800
2024-05-31	0.895	0.920	0.885	0.915	0.915	6,202,100

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-27	0.7702 MYR

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