Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.400	0.430	0.400	0.425	0.425	15,789,200
2022-06-13	0.375	0.405	0.375	0.395	0.395	4,075,900
2022-06-10	0.375	0.385	0.375	0.380	0.380	2,002,900
2022-06-09	0.380	0.385	0.375	0.380	0.380	3,015,800
2022-06-08	0.375	0.385	0.370	0.380	0.380	2,107,100
2022-06-07	0.375	0.385	0.370	0.380	0.380	2,530,100
2022-06-03	0.385	0.390	0.360	0.380	0.380	2,131,200
2022-06-02	0.385	0.390	0.380	0.385	0.385	1,948,200
2022-06-01	0.385	0.400	0.380	0.400	0.400	2,392,800
2022-05-31	0.395	0.400	0.370	0.400	0.400	2,919,600
2022-05-30	0.340	0.405	0.340	0.400	0.400	9,525,200
2022-05-27	0.350	0.350	0.280	0.325	0.325	7,481,100
2022-05-26	0.425	0.430	0.350	0.350	0.350	4,416,300
2022-05-25	0.425	0.430	0.420	0.430	0.430	307,200
2022-05-24	0.435	0.435	0.425	0.425	0.425	424,500
2022-05-23	0.440	0.460	0.430	0.435	0.435	1,518,400
2022-05-20	0.450	0.450	0.435	0.445	0.445	695,900
2022-05-19	0.450	0.455	0.445	0.450	0.450	552,400
2022-05-18	0.450	0.475	0.445	0.460	0.460	1,573,600
2022-05-17	0.435	0.460	0.435	0.445	0.445	1,377,300
2022-05-13	0.445	0.450	0.435	0.435	0.435	599,800
2022-05-12	0.455	0.455	0.430	0.445	0.445	1,279,200
2022-05-11	0.465	0.470	0.445	0.460	0.460	1,866,600
2022-05-10	0.470	0.490	0.460	0.465	0.465	1,228,300
2022-05-09	0.480	0.480	0.470	0.475	0.475	259,300
2022-05-06	0.480	0.485	0.475	0.480	0.480	494,700
2022-05-05	0.490	0.495	0.480	0.485	0.485	229,500
2022-04-29	0.485	0.490	0.480	0.490	0.490	235,200
2022-04-28	0.490	0.495	0.480	0.485	0.485	520,600
2022-04-27	0.485	0.495	0.480	0.490	0.490	770,500
2022-04-26	0.495	0.500	0.485	0.500	0.500	1,196,000
2022-04-25	0.515	0.515	0.480	0.495	0.495	2,168,500
2022-04-22	0.525	0.525	0.510	0.515	0.515	1,101,200
2022-04-21	0.500	0.525	0.500	0.520	0.520	2,250,300
2022-04-20	0.495	0.510	0.495	0.500	0.500	886,300
2022-04-18	0.500	0.505	0.495	0.495	0.495	1,067,400
2022-04-15	0.500	0.505	0.495	0.500	0.500	2,178,000
2022-04-14	0.500	0.510	0.500	0.500	0.500	673,500
2022-04-13	0.515	0.520	0.500	0.500	0.500	3,375,100
2022-04-12	0.520	0.550	0.515	0.520	0.520	17,500,400
2022-04-11	0.515	0.515	0.500	0.510	0.510	1,091,700
2022-04-08	0.500	0.520	0.495	0.515	0.515	2,673,800
2022-04-07	0.495	0.505	0.490	0.500	0.500	965,200
2022-04-06	0.500	0.505	0.490	0.500	0.500	671,200
2022-04-05	0.510	0.520	0.495	0.505	0.505	1,996,700
2022-04-04	0.485	0.510	0.485	0.510	0.510	2,225,300
2022-04-01	0.485	0.485	0.470	0.485	0.485	1,362,100
2022-03-31	0.480	0.495	0.480	0.485	0.485	457,100
2022-03-30	0.500	0.500	0.480	0.485	0.485	1,636,100
2022-03-29	0.480	0.500	0.470	0.495	0.495	3,563,900
2022-03-28	0.470	0.485	0.465	0.475	0.475	1,632,800
2022-03-25	0.465	0.470	0.460	0.470	0.470	1,945,200
2022-03-24	0.470	0.470	0.460	0.470	0.470	1,117,700
2022-03-23	0.475	0.475	0.465	0.475	0.475	810,600
2022-03-22	0.465	0.535	0.465	0.475	0.475	17,221,400
2022-03-21	0.455	0.465	0.455	0.455	0.455	543,500
2022-03-18	0.460	0.460	0.455	0.455	0.455	592,600
2022-03-17	0.460	0.465	0.455	0.460	0.460	431,500
2022-03-16	0.450	0.465	0.445	0.465	0.465	689,900
2022-03-15	0.455	0.485	0.445	0.445	0.445	3,738,000

← NewerPage 19 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.