Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.825	0.825	0.815	0.815	0.815	207,800
2024-02-28	0.825	0.835	0.810	0.835	0.835	685,200
2024-02-27	0.830	0.830	0.815	0.825	0.825	318,500
2024-02-26	0.830	0.855	0.820	0.830	0.830	412,700
2024-02-23	0.825	0.830	0.805	0.825	0.825	858,500
2024-02-22	0.840	0.855	0.800	0.825	0.825	2,169,100
2024-02-21	0.865	0.865	0.835	0.855	0.855	603,600
2024-02-20	0.850	0.880	0.850	0.865	0.865	1,497,500
2024-02-19	0.815	0.860	0.815	0.850	0.850	1,933,900
2024-02-16	0.830	0.835	0.820	0.830	0.830	609,100
2024-02-15	0.820	0.840	0.805	0.830	0.830	2,023,300
2024-02-14	0.775	0.840	0.770	0.815	0.815	3,074,800
2024-02-13	0.750	0.780	0.750	0.775	0.775	1,112,200
2024-02-09	0.775	0.775	0.750	0.760	0.760	1,271,000
2024-02-08	0.750	0.785	0.750	0.770	0.770	1,911,300
2024-02-07	0.760	0.770	0.740	0.765	0.765	1,551,000
2024-02-06	0.720	0.780	0.720	0.770	0.770	2,310,900
2024-02-05	0.730	0.740	0.715	0.730	0.730	1,495,400
2024-02-02	0.680	0.745	0.680	0.730	0.730	1,872,200
2024-01-31	0.700	0.705	0.675	0.700	0.700	1,149,900
2024-01-30	0.710	0.725	0.660	0.700	0.700	4,758,600
2024-01-29	0.720	0.750	0.705	0.720	0.720	3,315,600
2024-01-26	0.760	0.775	0.715	0.725	0.725	5,931,600
2024-01-24	0.830	0.845	0.730	0.745	0.745	14,139,900
2024-01-23	0.620	0.845	0.600	0.835	0.835	49,220,102
2024-01-22	0.500	0.590	0.500	0.545	0.545	99,392,602
2024-01-19	0.500	0.500	0.500	0.500	0.500	20,572,500
2024-01-18	1.080	1.080	0.800	0.800	0.800	8,693,400
2024-01-17	1.300	1.300	0.910	1.140	1.140	26,737,900
2024-01-16	1.310	1.330	1.300	1.300	1.300	11,784,500
2024-01-15	1.300	1.320	1.300	1.310	1.310	18,177,199
2024-01-12	1.310	1.310	1.290	1.300	1.300	8,236,100
2024-01-11	1.300	1.310	1.290	1.300	1.300	11,355,200
2024-01-10	1.310	1.310	1.280	1.300	1.300	17,779,600
2024-01-09	1.330	1.330	1.300	1.310	1.310	9,179,700
2024-01-08	1.320	1.340	1.320	1.320	1.320	12,458,000
2024-01-05	1.300	1.320	1.290	1.320	1.320	14,976,400
2024-01-04	1.290	1.300	1.290	1.300	1.300	11,317,300
2024-01-03	1.290	1.300	1.280	1.290	1.290	11,096,700
2024-01-02	1.290	1.300	1.280	1.300	1.300	11,092,700
2023-12-29	1.280	1.290	1.270	1.290	1.290	11,140,700
2023-12-28	1.280	1.290	1.270	1.280	1.280	12,182,800
2023-12-27	1.260	1.280	1.250	1.280	1.280	11,417,100
2023-12-26	1.240	1.290	1.240	1.250	1.250	13,911,100
2023-12-22	1.240	1.240	1.230	1.240	1.240	17,339,000
2023-12-21	1.240	1.250	1.230	1.240	1.240	10,352,300
2023-12-20	1.240	1.250	1.220	1.240	1.240	11,245,100
2023-12-19	1.260	1.260	1.230	1.240	1.240	13,132,700
2023-12-18	1.290	1.290	1.260	1.270	1.270	9,277,200
2023-12-15	1.270	1.290	1.240	1.290	1.290	11,848,700
2023-12-14	1.290	1.310	1.270	1.280	1.280	11,695,100
2023-12-13	1.260	1.310	1.260	1.280	1.280	11,505,100
2023-12-12	1.240	1.280	1.230	1.260	1.260	12,014,900
2023-12-11	1.200	1.270	1.200	1.230	1.230	14,272,400
2023-12-08	1.210	1.210	1.200	1.200	1.200	15,323,500
2023-12-07	1.220	1.220	1.210	1.210	1.210	11,394,200
2023-12-06	1.230	1.240	1.220	1.220	1.220	9,692,300
2023-12-05	1.210	1.240	1.210	1.230	1.230	13,128,100
2023-12-04	1.240	1.250	1.220	1.220	1.220	15,198,700
2023-12-01	1.210	1.240	1.210	1.240	1.240	10,336,800

← NewerPage 12 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.