Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.950	0.955	0.940	0.945	0.945	13,295,400
2023-09-04	0.950	0.960	0.945	0.950	0.950	9,868,700
2023-09-01	0.950	0.955	0.945	0.950	0.950	12,232,200
2023-08-30	0.960	0.960	0.945	0.950	0.950	12,827,400
2023-08-29	0.955	0.965	0.955	0.955	0.955	11,255,700
2023-08-28	0.955	0.965	0.950	0.955	0.955	16,044,400
2023-08-25	0.960	0.965	0.950	0.955	0.955	13,463,000
2023-08-24	0.960	0.970	0.955	0.960	0.960	15,271,700
2023-08-23	0.965	0.970	0.950	0.960	0.960	12,721,500
2023-08-22	0.955	0.975	0.950	0.960	0.960	13,225,200
2023-08-21	0.965	0.980	0.960	0.960	0.960	13,366,100
2023-08-18	0.985	0.990	0.960	0.965	0.965	15,572,500
2023-08-17	0.975	0.990	0.975	0.985	0.985	13,655,800
2023-08-16	1.000	1.020	0.980	0.980	0.980	10,254,300
2023-08-15	0.970	1.010	0.970	1.000	1.000	22,438,801
2023-08-14	0.965	0.970	0.955	0.970	0.970	14,928,100
2023-08-11	0.965	0.970	0.960	0.965	0.965	5,714,600
2023-08-10	0.960	0.975	0.960	0.965	0.965	22,754,699
2023-08-09	0.960	0.965	0.960	0.960	0.960	18,742,900
2023-08-08	0.965	0.975	0.955	0.960	0.960	11,139,200
2023-08-07	0.955	0.970	0.955	0.965	0.965	20,293,000
2023-08-04	0.955	0.965	0.955	0.960	0.960	14,698,200
2023-08-03	0.975	0.975	0.955	0.960	0.960	10,106,300
2023-08-02	0.970	0.985	0.970	0.970	0.970	18,301,100
2023-08-01	0.980	1.000	0.970	0.975	0.975	20,585,699
2023-07-31	0.980	0.990	0.975	0.985	0.985	9,452,200
2023-07-28	0.985	1.000	0.975	0.980	0.980	22,400,600
2023-07-27	1.000	1.010	0.985	0.990	0.990	21,516,900
2023-07-26	1.000	1.020	0.990	1.000	1.000	13,278,700
2023-07-25	1.020	1.030	0.970	1.000	1.000	19,081,199
2023-07-24	1.000	1.270	1.000	1.020	1.020	45,191,102
2023-07-21	0.980	0.990	0.975	0.990	0.990	12,538,600
2023-07-20	0.965	0.990	0.955	0.980	0.980	16,676,600
2023-07-18	0.990	1.010	0.955	0.975	0.975	26,070,199
2023-07-17	0.960	1.040	0.955	0.995	0.995	17,648,600
2023-07-14	0.915	0.960	0.915	0.960	0.960	20,344,100
2023-07-13	0.885	0.920	0.885	0.915	0.915	27,132,000
2023-07-12	0.885	0.890	0.880	0.885	0.885	8,490,400
2023-07-11	0.880	0.890	0.880	0.885	0.885	8,915,700
2023-07-10	0.870	0.880	0.870	0.880	0.880	15,680,500
2023-07-07	0.870	0.880	0.870	0.870	0.870	9,130,300
2023-07-06	0.865	0.875	0.865	0.870	0.870	7,790,300
2023-07-05	0.860	0.875	0.860	0.865	0.865	16,343,300
2023-07-04	0.855	0.865	0.855	0.860	0.860	8,972,200
2023-07-03	0.860	0.860	0.850	0.850	0.850	7,898,600
2023-06-30	0.855	0.870	0.855	0.860	0.860	14,737,000
2023-06-28	0.855	0.860	0.850	0.855	0.855	6,553,000
2023-06-27	0.860	0.865	0.850	0.855	0.855	7,837,900
2023-06-26	0.855	0.870	0.850	0.860	0.860	13,998,400
2023-06-23	0.860	0.860	0.850	0.855	0.855	6,376,700
2023-06-22	0.870	0.870	0.855	0.860	0.860	8,363,800
2023-06-21	0.875	0.875	0.855	0.870	0.870	15,302,700
2023-06-20	0.875	0.895	0.870	0.875	0.875	6,796,800
2023-06-19	0.870	0.880	0.870	0.875	0.875	9,291,500
2023-06-16	0.870	0.875	0.865	0.870	0.870	13,511,300
2023-06-15	0.865	0.875	0.860	0.870	0.870	6,091,300
2023-06-14	0.850	0.875	0.850	0.865	0.865	9,387,900
2023-06-13	0.855	0.855	0.845	0.850	0.850	8,727,000
2023-06-12	0.860	0.870	0.850	0.855	0.855	8,807,000
2023-06-09	0.860	0.870	0.855	0.860	0.860	8,421,600

← NewerPage 14 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.