Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.870	0.875	0.860	0.860	0.860	10,309,700
2023-06-07	0.865	0.875	0.860	0.875	0.875	9,284,300
2023-06-06	0.870	0.880	0.865	0.865	0.865	8,106,800
2023-06-02	0.870	0.875	0.865	0.870	0.870	10,933,800
2023-06-01	0.865	0.875	0.860	0.870	0.870	12,085,600
2023-05-31	0.865	0.880	0.860	0.865	0.865	7,752,800
2023-05-30	0.880	0.880	0.865	0.870	0.870	10,440,900
2023-05-29	0.870	0.890	0.870	0.880	0.880	12,863,200
2023-05-26	0.875	0.875	0.860	0.870	0.870	7,678,100
2023-05-25	0.870	0.875	0.865	0.875	0.875	10,833,700
2023-05-24	0.850	0.875	0.845	0.870	0.870	17,472,301
2023-05-23	0.850	0.860	0.845	0.850	0.850	10,761,300
2023-05-22	0.855	0.860	0.850	0.850	0.850	8,857,200
2023-05-19	0.850	0.860	0.850	0.855	0.855	14,684,300
2023-05-18	0.855	0.855	0.850	0.850	0.850	10,050,600
2023-05-17	0.855	0.860	0.845	0.855	0.855	9,687,300
2023-05-16	0.850	0.870	0.845	0.855	0.855	11,659,900
2023-05-15	0.850	0.860	0.845	0.850	0.850	11,832,400
2023-05-12	0.855	0.860	0.850	0.850	0.850	8,191,400
2023-05-11	0.850	0.860	0.850	0.855	0.855	10,442,200
2023-05-10	0.865	0.875	0.840	0.850	0.850	14,660,700
2023-05-09	0.865	0.870	0.860	0.865	0.865	8,469,100
2023-05-08	0.860	0.870	0.860	0.865	0.865	8,982,900
2023-05-05	0.845	0.885	0.845	0.860	0.860	13,267,200
2023-05-03	0.860	0.880	0.850	0.850	0.850	10,580,700
2023-05-02	0.860	0.865	0.850	0.865	0.865	8,948,600
2023-04-28	0.880	0.880	0.855	0.865	0.865	10,914,300
2023-04-27	0.880	0.890	0.875	0.880	0.880	8,601,900
2023-04-26	0.880	0.880	0.860	0.880	0.880	8,153,100
2023-04-25	0.900	0.900	0.880	0.880	0.880	12,192,400
2023-04-20	0.895	0.905	0.890	0.900	0.900	7,447,800
2023-04-19	0.890	0.900	0.885	0.895	0.895	7,596,200
2023-04-18	0.915	0.930	0.890	0.895	0.895	11,172,400
2023-04-17	0.930	0.940	0.910	0.915	0.915	7,605,200
2023-04-14	0.925	0.935	0.920	0.930	0.930	7,701,900
2023-04-13	0.910	0.930	0.905	0.925	0.925	8,342,700
2023-04-12	0.930	0.945	0.900	0.910	0.910	9,106,200
2023-04-11	0.925	0.945	0.920	0.930	0.930	7,205,200
2023-04-10	0.945	0.955	0.915	0.925	0.925	8,444,000
2023-04-07	0.890	0.955	0.890	0.945	0.945	15,253,400
2023-04-06	0.880	0.900	0.880	0.895	0.895	8,983,700
2023-04-05	0.880	0.885	0.870	0.880	0.880	7,501,500
2023-04-04	0.885	0.885	0.870	0.880	0.880	7,247,100
2023-04-03	0.885	0.895	0.875	0.885	0.885	6,859,400
2023-03-31	0.885	0.890	0.880	0.885	0.885	7,212,100
2023-03-30	0.880	0.900	0.875	0.885	0.885	7,733,000
2023-03-29	0.875	0.880	0.855	0.880	0.880	6,145,200
2023-03-28	0.880	0.895	0.870	0.875	0.875	7,248,500
2023-03-27	0.885	0.900	0.875	0.885	0.885	7,133,200
2023-03-24	0.870	0.895	0.870	0.885	0.885	8,273,500
2023-03-23	0.860	0.875	0.860	0.870	0.870	6,357,300
2023-03-22	0.860	0.870	0.855	0.860	0.860	8,719,800
2023-03-21	0.850	0.875	0.850	0.860	0.860	8,173,800
2023-03-20	0.855	0.855	0.840	0.850	0.850	7,371,800
2023-03-17	0.860	0.865	0.850	0.855	0.855	7,835,600
2023-03-16	0.865	0.875	0.855	0.860	0.860	7,699,600
2023-03-15	0.855	0.870	0.855	0.870	0.870	6,423,800
2023-03-14	0.855	0.880	0.855	0.855	0.855	7,670,700
2023-03-13	0.865	0.875	0.855	0.855	0.855	6,924,700
2023-03-10	0.870	0.870	0.860	0.870	0.870	5,470,500

← NewerPage 15 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.