Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.210	1.220	1.200	1.220	1.220	15,227,800
2023-11-29	1.230	1.240	1.200	1.210	1.210	13,317,800
2023-11-28	1.220	1.240	1.210	1.230	1.230	10,306,000
2023-11-27	1.220	1.230	1.200	1.220	1.220	17,076,400
2023-11-24	1.230	1.250	1.220	1.220	1.220	16,648,801
2023-11-23	1.210	1.230	1.210	1.230	1.230	14,448,000
2023-11-22	1.190	1.210	1.190	1.200	1.200	15,012,400
2023-11-21	1.190	1.220	1.170	1.200	1.200	15,838,700
2023-11-20	1.200	1.220	1.170	1.190	1.190	17,154,199
2023-11-17	1.210	1.210	1.170	1.210	1.210	18,046,600
2023-11-16	1.190	1.220	1.190	1.210	1.210	14,462,400
2023-11-15	1.170	1.200	1.160	1.190	1.190	14,900,500
2023-11-14	1.170	1.190	1.160	1.170	1.170	13,512,800
2023-11-10	1.160	1.180	1.160	1.170	1.170	15,280,300
2023-11-09	1.160	1.170	1.150	1.170	1.170	14,452,300
2023-11-08	1.120	1.160	1.120	1.160	1.160	17,057,900
2023-11-07	1.120	1.130	1.110	1.110	1.110	15,084,500
2023-11-06	1.100	1.140	1.100	1.120	1.120	17,275,199
2023-11-03	1.070	1.120	1.070	1.100	1.100	18,955,500
2023-11-02	1.070	1.080	1.070	1.070	1.070	15,992,900
2023-11-01	1.070	1.080	1.050	1.070	1.070	18,717,699
2023-10-31	1.050	1.070	1.050	1.070	1.070	14,004,000
2023-10-30	1.080	1.090	1.040	1.060	1.060	14,564,800
2023-10-27	1.060	1.090	1.050	1.080	1.080	17,126,000
2023-10-26	1.090	1.090	1.050	1.050	1.050	14,365,100
2023-10-25	1.080	1.100	1.070	1.090	1.090	15,757,000
2023-10-24	1.060	1.080	1.060	1.080	1.080	16,960,500
2023-10-23	1.080	1.090	1.060	1.060	1.060	17,016,801
2023-10-20	1.060	1.090	1.060	1.080	1.080	16,392,500
2023-10-19	1.060	1.080	1.050	1.060	1.060	14,081,000
2023-10-18	1.060	1.090	1.050	1.060	1.060	16,212,900
2023-10-17	1.060	1.070	1.050	1.060	1.060	14,416,900
2023-10-16	1.010	1.070	1.010	1.060	1.060	19,979,801
2023-10-13	1.030	1.040	1.000	1.010	1.010	14,539,900
2023-10-12	1.020	1.050	1.020	1.030	1.030	14,399,100
2023-10-11	1.010	1.040	1.010	1.030	1.030	17,764,600
2023-10-10	1.000	1.020	1.000	1.010	1.010	12,549,900
2023-10-09	0.960	1.020	0.960	1.010	1.010	19,054,801
2023-10-06	0.955	0.965	0.950	0.960	0.960	15,486,200
2023-10-05	0.955	0.960	0.940	0.955	0.955	11,094,900
2023-10-04	0.900	0.955	0.890	0.950	0.950	14,317,700
2023-10-03	0.900	0.905	0.880	0.905	0.905	14,056,200
2023-10-02	0.900	0.905	0.880	0.890	0.890	9,747,000
2023-09-29	0.895	0.900	0.885	0.900	0.900	15,688,500
2023-09-27	0.885	0.890	0.870	0.890	0.890	12,943,000
2023-09-26	0.855	0.885	0.855	0.885	0.885	11,669,400
2023-09-25	0.830	0.855	0.830	0.855	0.855	15,222,900
2023-09-22	0.855	0.865	0.825	0.835	0.835	17,099,400
2023-09-21	0.840	0.855	0.840	0.850	0.850	12,809,200
2023-09-20	0.900	0.900	0.830	0.830	0.830	18,818,801
2023-09-19	0.905	0.910	0.895	0.895	0.895	18,764,400
2023-09-18	0.905	0.920	0.900	0.905	0.905	13,947,200
2023-09-15	0.930	0.930	0.875	0.905	0.905	15,923,300
2023-09-14	0.920	0.930	0.920	0.925	0.925	14,552,400
2023-09-13	0.940	0.945	0.920	0.920	0.920	14,935,900
2023-09-12	0.945	0.945	0.935	0.940	0.940	13,816,600
2023-09-11	0.940	0.950	0.935	0.940	0.940	14,943,700
2023-09-08	0.940	0.955	0.935	0.940	0.940	18,431,600
2023-09-07	0.940	0.950	0.940	0.940	0.940	13,259,300
2023-09-06	0.945	0.955	0.935	0.945	0.945	14,920,000

← NewerPage 13 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.