Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.295	0.295	0.295	0.295	0.295	0
2026-04-30	0.295	0.295	0.290	0.295	0.295	17,696,600
2026-04-29	0.295	0.295	0.295	0.295	0.295	4,499,400
2026-04-28	0.300	0.300	0.290	0.295	0.295	3,870,300
2026-04-27	0.295	0.300	0.295	0.295	0.295	22,056,400
2026-04-24	0.290	0.295	0.290	0.290	0.290	2,807,300
2026-04-23	0.290	0.290	0.285	0.285	0.285	3,650,500
2026-04-22	0.285	0.290	0.285	0.290	0.290	24,762,800
2026-04-21	0.295	0.295	0.285	0.290	0.290	2,835,500
2026-04-20	0.295	0.295	0.290	0.290	0.290	3,569,300
2026-04-17	0.285	0.295	0.285	0.295	0.295	24,807,100
2026-04-16	0.285	0.285	0.285	0.285	0.285	2,470,000
2026-04-15	0.285	0.285	0.280	0.280	0.280	3,764,900
2026-04-14	0.290	0.290	0.285	0.285	0.285	27,084,100
2026-04-13	0.290	0.295	0.290	0.290	0.290	3,202,900
2026-04-10	0.290	0.295	0.285	0.290	0.290	1,575,000
2026-04-09	0.285	0.290	0.280	0.285	0.285	25,966,600
2026-04-08	0.285	0.290	0.280	0.285	0.285	3,401,500
2026-04-07	0.285	0.290	0.280	0.285	0.285	2,169,800
2026-04-06	0.275	0.290	0.275	0.285	0.285	26,534,400
2026-04-03	0.280	0.280	0.270	0.275	0.275	4,357,400
2026-04-02	0.290	0.290	0.260	0.280	0.280	7,655,300
2026-04-01	0.285	0.295	0.285	0.290	0.290	21,102,700
2026-03-31	0.320	0.320	0.285	0.285	0.285	7,090,200
2026-03-30	0.300	0.320	0.295	0.320	0.320	5,499,600
2026-03-27	0.300	0.310	0.300	0.305	0.305	20,173,500
2026-03-26	0.310	0.310	0.300	0.300	0.300	3,628,600
2026-03-25	0.315	0.315	0.310	0.315	0.315	2,923,900
2026-03-24	0.310	0.315	0.300	0.315	0.315	20,713,900
2026-03-20	0.320	0.320	0.320	0.320	0.320	0
2026-03-19	0.310	0.320	0.310	0.320	0.320	131,000
2026-03-18	0.320	0.320	0.305	0.315	0.315	4,070,800
2026-03-17	0.305	0.330	0.295	0.320	0.320	21,905,400
2026-03-16	0.305	0.305	0.300	0.305	0.305	1,139,200
2026-03-13	0.320	0.325	0.310	0.310	0.310	6,265,500
2026-03-12	0.320	0.330	0.310	0.330	0.330	19,478,199
2026-03-11	0.315	0.330	0.315	0.330	0.330	324,000
2026-03-10	0.315	0.325	0.300	0.325	0.325	5,040,500
2026-03-09	0.320	0.325	0.300	0.325	0.325	20,183,000
2026-03-06	0.315	0.320	0.305	0.320	0.320	571,900
2026-03-05	0.285	0.315	0.285	0.315	0.315	4,199,000
2026-03-04	0.290	0.295	0.290	0.290	0.290	83,000
2026-03-03	0.300	0.300	0.280	0.290	0.290	537,000
2026-03-02	0.315	0.315	0.300	0.300	0.300	67,400
2026-02-27	0.315	0.325	0.315	0.315	0.315	196,800
2026-02-26	0.315	0.330	0.315	0.330	0.330	176,800
2026-02-25	0.325	0.340	0.310	0.320	0.320	3,404,200
2026-02-24	0.340	0.340	0.330	0.330	0.330	198,800
2026-02-23	0.360	0.360	0.340	0.340	0.340	230,800
2026-02-20	0.345	0.355	0.345	0.350	0.350	3,057,100
2026-02-19	0.365	0.370	0.360	0.360	0.360	749,800
2026-02-16	0.370	0.380	0.345	0.365	0.365	244,100
2026-02-13	0.325	0.370	0.325	0.365	0.365	4,738,800
2026-02-12	0.300	0.330	0.295	0.325	0.325	2,385,000
2026-02-11	0.300	0.310	0.300	0.310	0.310	34,000
2026-02-10	0.295	0.295	0.295	0.295	0.295	480,400
2026-02-09	0.280	0.290	0.280	0.290	0.290	49,600
2026-02-06	0.285	0.290	0.280	0.290	0.290	50,500
2026-02-05	0.285	0.295	0.285	0.295	0.295	610,700
2026-02-04	0.305	0.305	0.290	0.290	0.290	566,200

← NewerPage 3 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.