Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.720	0.720	0.700	0.710	0.710	4,705,100
2022-12-06	0.725	0.735	0.720	0.720	0.720	5,769,400
2022-12-05	0.720	0.730	0.715	0.725	0.725	6,327,800
2022-12-02	0.715	0.730	0.715	0.725	0.725	4,732,500
2022-12-01	0.720	0.725	0.715	0.720	0.720	4,449,500
2022-11-30	0.725	0.730	0.715	0.725	0.725	9,513,900
2022-11-29	0.730	0.735	0.710	0.725	0.725	4,489,800
2022-11-25	0.735	0.735	0.720	0.730	0.730	4,662,500
2022-11-24	0.730	0.740	0.700	0.735	0.735	6,211,000
2022-11-23	0.695	0.735	0.695	0.735	0.735	7,207,800
2022-11-22	0.695	0.705	0.680	0.695	0.695	4,985,400
2022-11-21	0.680	0.700	0.680	0.700	0.700	4,970,400
2022-11-17	0.680	0.690	0.675	0.685	0.685	3,823,800
2022-11-16	0.670	0.680	0.655	0.680	0.680	3,670,000
2022-11-15	0.690	0.695	0.670	0.675	0.675	6,434,600
2022-11-14	0.685	0.700	0.675	0.690	0.690	5,986,300
2022-11-11	0.675	0.700	0.675	0.685	0.685	8,073,500
2022-11-10	0.670	0.675	0.650	0.670	0.670	5,390,200
2022-11-09	0.665	0.675	0.665	0.670	0.670	5,723,400
2022-11-08	0.620	0.685	0.620	0.665	0.665	17,287,801
2022-11-07	0.620	0.630	0.565	0.615	0.615	6,257,900
2022-11-04	0.620	0.620	0.605	0.620	0.620	7,502,900
2022-11-03	0.605	0.620	0.605	0.615	0.615	6,887,200
2022-11-02	0.605	0.610	0.605	0.605	0.605	4,844,800
2022-11-01	0.610	0.615	0.595	0.610	0.610	10,696,100
2022-10-31	0.605	0.615	0.595	0.610	0.610	7,551,100
2022-10-28	0.595	0.605	0.590	0.605	0.605	7,180,800
2022-10-27	0.590	0.610	0.590	0.600	0.600	11,063,300
2022-10-26	0.565	0.600	0.565	0.590	0.590	11,571,400
2022-10-25	0.565	0.575	0.560	0.565	0.565	6,326,300
2022-10-21	0.565	0.570	0.565	0.565	0.565	6,221,600
2022-10-20	0.565	0.570	0.555	0.565	0.565	7,316,000
2022-10-19	0.555	0.570	0.555	0.565	0.565	6,220,100
2022-10-18	0.550	0.565	0.550	0.555	0.555	10,009,300
2022-10-17	0.550	0.555	0.545	0.550	0.550	6,086,200
2022-10-14	0.545	0.555	0.540	0.550	0.550	8,704,800
2022-10-13	0.540	0.550	0.540	0.545	0.545	8,807,800
2022-10-12	0.540	0.550	0.535	0.540	0.540	6,347,300
2022-10-11	0.530	0.540	0.525	0.540	0.540	8,307,200
2022-10-07	0.530	0.540	0.530	0.530	0.530	7,548,900
2022-10-06	0.550	0.555	0.525	0.530	0.530	9,639,800
2022-10-05	0.550	0.560	0.545	0.550	0.550	5,090,700
2022-10-04	0.560	0.565	0.545	0.550	0.550	8,428,600
2022-10-03	0.550	0.575	0.550	0.560	0.560	8,168,600
2022-09-30	0.545	0.550	0.540	0.550	0.550	5,867,300
2022-09-29	0.570	0.580	0.545	0.555	0.555	7,968,000
2022-09-28	0.570	0.580	0.560	0.570	0.570	6,967,600
2022-09-27	0.560	0.570	0.555	0.570	0.570	5,087,900
2022-09-26	0.565	0.585	0.555	0.560	0.560	9,522,100
2022-09-23	0.540	0.570	0.540	0.565	0.565	12,810,200
2022-09-22	0.530	0.550	0.525	0.545	0.545	7,135,500
2022-09-21	0.525	0.540	0.520	0.530	0.530	5,339,600
2022-09-20	0.520	0.525	0.515	0.525	0.525	7,466,400
2022-09-19	0.520	0.525	0.515	0.520	0.520	5,011,100
2022-09-15	0.520	0.525	0.505	0.520	0.520	5,366,800
2022-09-14	0.510	0.525	0.510	0.520	0.520	7,335,000
2022-09-13	0.525	0.525	0.500	0.525	0.525	8,680,700
2022-09-12	0.525	0.535	0.525	0.525	0.525	4,596,200
2022-09-09	0.515	0.525	0.515	0.525	0.525	6,644,500
2022-09-08	0.510	0.520	0.510	0.515	0.515	7,061,300

← NewerPage 17 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.