Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.900	0.920	0.870	0.895	0.895	12,595,700
2024-05-29	0.900	0.925	0.895	0.910	0.910	11,084,800
2024-05-28	0.865	0.905	0.815	0.900	0.900	3,740,400
2024-05-27	0.890	0.940	0.860	0.865	0.865	15,339,100
2024-05-24	0.880	0.930	0.865	0.925	0.925	10,073,400
2024-05-23	0.900	0.920	0.880	0.890	0.890	5,394,100
2024-05-21	0.910	0.930	0.910	0.920	0.920	9,532,800
2024-05-20	0.915	0.930	0.915	0.925	0.925	7,306,400
2024-05-17	0.905	0.920	0.900	0.915	0.915	6,496,400
2024-05-16	0.885	0.905	0.865	0.905	0.905	9,517,200
2024-05-15	0.885	0.890	0.880	0.885	0.885	7,813,000
2024-05-14	0.880	0.895	0.875	0.875	0.875	5,215,900
2024-05-13	0.880	0.885	0.860	0.885	0.885	11,185,500
2024-05-10	0.845	0.895	0.845	0.880	0.880	8,658,800
2024-05-09	0.890	0.900	0.880	0.885	0.885	4,526,200
2024-05-08	0.900	0.910	0.890	0.905	0.905	9,943,700
2024-05-07	0.910	0.910	0.900	0.905	0.905	9,510,500
2024-05-06	0.905	0.920	0.900	0.900	0.900	1,550,700
2024-05-03	0.920	0.925	0.905	0.920	0.920	9,955,100
2024-05-02	0.905	0.925	0.905	0.915	0.915	10,248,500
2024-04-30	0.910	0.920	0.900	0.910	0.910	3,426,000
2024-04-29	0.930	0.945	0.910	0.910	0.910	10,961,700
2024-04-26	0.900	0.925	0.900	0.925	0.925	7,792,000
2024-04-25	0.930	0.930	0.905	0.920	0.920	5,960,900
2024-04-24	0.935	0.935	0.920	0.920	0.920	8,907,700
2024-04-23	0.945	0.970	0.910	0.925	0.925	10,363,400
2024-04-22	0.950	0.980	0.915	0.950	0.950	8,254,600
2024-04-19	0.980	0.990	0.950	0.950	0.950	6,146,700
2024-04-18	0.980	0.990	0.975	0.985	0.985	8,653,200
2024-04-17	0.960	0.990	0.960	0.985	0.985	6,578,400
2024-04-16	0.955	0.980	0.950	0.975	0.975	5,531,400
2024-04-15	0.980	0.995	0.950	0.975	0.975	10,445,500
2024-04-12	1.000	1.010	0.990	0.995	0.995	5,516,800
2024-04-09	0.985	1.010	0.985	1.000	1.000	5,059,700
2024-04-08	0.990	1.000	0.975	0.990	0.990	7,994,200
2024-04-05	1.000	1.010	0.990	1.000	1.000	4,000,900
2024-04-04	1.010	1.020	0.995	1.010	1.010	3,372,500
2024-04-03	1.020	1.020	1.000	1.010	1.010	6,993,900
2024-04-02	0.990	1.010	0.985	1.010	1.010	3,484,000
2024-04-01	1.010	1.010	0.980	1.000	1.000	3,540,000
2024-03-29	1.000	1.040	1.000	1.010	1.010	6,362,700
2024-03-27	0.970	0.995	0.960	0.995	0.995	4,798,300
2024-03-26	0.960	0.995	0.950	0.975	0.975	3,543,300
2024-03-25	0.960	0.975	0.925	0.960	0.960	2,927,000
2024-03-22	0.985	0.985	0.960	0.960	0.960	3,836,900
2024-03-21	0.980	0.985	0.980	0.985	0.985	1,960,000
2024-03-20	0.995	1.010	0.970	0.985	0.985	1,870,800
2024-03-19	0.965	0.995	0.965	0.990	0.990	2,191,600
2024-03-18	0.945	0.970	0.945	0.965	0.965	2,892,000
2024-03-15	0.940	0.950	0.940	0.945	0.945	1,204,900
2024-03-14	0.940	0.950	0.935	0.945	0.945	1,432,100
2024-03-13	0.925	0.945	0.920	0.945	0.945	1,889,300
2024-03-12	0.910	0.935	0.875	0.925	0.925	1,897,600
2024-03-11	0.860	0.920	0.850	0.910	0.910	4,060,100
2024-03-08	0.840	0.865	0.840	0.860	0.860	3,414,500
2024-03-07	0.815	0.865	0.815	0.840	0.840	1,412,700
2024-03-06	0.810	0.840	0.805	0.825	0.825	1,351,200
2024-03-05	0.795	0.820	0.790	0.815	0.815	1,218,400
2024-03-04	0.800	0.810	0.775	0.800	0.800	524,300
2024-03-01	0.815	0.815	0.795	0.800	0.800	835,700

← NewerPage 11 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.