Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.870	0.870	0.855	0.870	0.870	6,435,800
2023-03-08	0.870	0.880	0.860	0.870	0.870	6,158,200
2023-03-07	0.875	0.885	0.865	0.875	0.875	4,681,200
2023-03-06	0.865	0.880	0.865	0.875	0.875	7,201,000
2023-03-03	0.850	0.870	0.850	0.865	0.865	9,000,400
2023-03-02	0.855	0.870	0.850	0.855	0.855	7,054,800
2023-03-01	0.835	0.855	0.835	0.855	0.855	6,194,100
2023-02-28	0.850	0.860	0.800	0.835	0.835	10,831,200
2023-02-27	0.850	0.865	0.825	0.850	0.850	10,065,600
2023-02-24	0.845	0.870	0.845	0.850	0.850	7,415,300
2023-02-23	0.830	0.870	0.830	0.845	0.845	9,972,300
2023-02-22	0.875	0.885	0.830	0.835	0.835	9,307,500
2023-02-21	0.890	0.895	0.865	0.880	0.880	6,524,600
2023-02-20	0.900	0.915	0.880	0.890	0.890	6,915,300
2023-02-17	0.855	0.915	0.855	0.900	0.900	14,702,600
2023-02-16	0.845	0.860	0.835	0.850	0.850	5,749,200
2023-02-15	0.820	0.845	0.820	0.845	0.845	6,934,300
2023-02-14	0.845	0.845	0.810	0.815	0.815	6,991,500
2023-02-13	0.840	0.880	0.840	0.845	0.845	8,477,700
2023-02-10	0.830	0.845	0.820	0.840	0.840	5,064,600
2023-02-09	0.840	0.855	0.820	0.830	0.830	6,176,600
2023-02-08	0.810	0.845	0.805	0.840	0.840	6,132,000
2023-02-07	0.820	0.825	0.790	0.810	0.810	4,823,600
2023-02-03	0.820	0.840	0.810	0.820	0.820	6,273,700
2023-02-02	0.820	0.860	0.815	0.825	0.825	9,396,700
2023-01-31	0.765	0.835	0.765	0.820	0.820	12,529,500
2023-01-30	0.725	0.795	0.725	0.765	0.765	11,534,500
2023-01-27	0.705	0.725	0.700	0.725	0.725	9,044,100
2023-01-26	0.705	0.710	0.700	0.705	0.705	5,084,300
2023-01-25	0.705	0.710	0.700	0.700	0.700	4,816,500
2023-01-20	0.705	0.710	0.700	0.710	0.710	8,277,700
2023-01-19	0.705	0.705	0.700	0.705	0.705	4,577,300
2023-01-18	0.705	0.710	0.700	0.705	0.705	7,240,500
2023-01-17	0.705	0.710	0.700	0.710	0.710	7,426,900
2023-01-16	0.705	0.710	0.695	0.705	0.705	5,685,900
2023-01-13	0.705	0.705	0.690	0.700	0.700	10,267,500
2023-01-12	0.700	0.710	0.700	0.705	0.705	5,989,300
2023-01-11	0.710	0.715	0.700	0.700	0.700	6,345,900
2023-01-10	0.705	0.710	0.695	0.710	0.710	8,582,000
2023-01-09	0.700	0.720	0.695	0.700	0.700	5,924,500
2023-01-06	0.710	0.730	0.675	0.700	0.700	8,805,300
2023-01-05	0.740	0.745	0.715	0.715	0.715	8,799,900
2023-01-04	0.745	0.760	0.725	0.740	0.740	8,547,900
2023-01-03	0.725	0.750	0.725	0.745	0.745	9,811,800
2022-12-30	0.710	0.730	0.705	0.725	0.725	6,728,200
2022-12-29	0.725	0.730	0.710	0.715	0.715	5,772,300
2022-12-28	0.715	0.730	0.715	0.730	0.730	7,109,800
2022-12-27	0.680	0.720	0.670	0.720	0.720	9,668,800
2022-12-23	0.690	0.695	0.680	0.690	0.690	6,585,000
2022-12-22	0.695	0.700	0.690	0.695	0.695	5,082,000
2022-12-21	0.700	0.705	0.695	0.695	0.695	5,376,100
2022-12-20	0.705	0.705	0.695	0.700	0.700	5,146,300
2022-12-19	0.705	0.715	0.700	0.705	0.705	5,785,500
2022-12-16	0.705	0.720	0.700	0.705	0.705	4,976,700
2022-12-15	0.710	0.720	0.700	0.705	0.705	6,328,000
2022-12-14	0.710	0.720	0.705	0.715	0.715	6,669,900
2022-12-13	0.710	0.725	0.700	0.710	0.710	4,282,700
2022-12-12	0.715	0.720	0.710	0.710	0.710	6,047,400
2022-12-09	0.705	0.720	0.700	0.720	0.720	6,516,200
2022-12-08	0.705	0.710	0.685	0.710	0.710	7,067,300

← NewerPage 16 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.