Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.300	0.300	0.300	0.300	0.300	426,500
2026-01-30	0.305	0.305	0.300	0.300	0.300	263,000
2026-01-29	0.305	0.320	0.305	0.310	0.310	77,000
2026-01-28	0.305	0.320	0.300	0.300	0.300	49,900
2026-01-27	0.315	0.320	0.305	0.305	0.305	35,000
2026-01-26	0.310	0.320	0.300	0.320	0.320	168,000
2026-01-23	0.300	0.315	0.300	0.310	0.310	140,300
2026-01-22	0.300	0.300	0.295	0.300	0.300	204,500
2026-01-21	0.300	0.305	0.300	0.305	0.305	75,000
2026-01-20	0.300	0.300	0.300	0.300	0.300	760,500
2026-01-19	0.315	0.315	0.315	0.315	0.315	317,200
2026-01-16	0.300	0.315	0.300	0.315	0.315	292,600
2026-01-15	0.300	0.300	0.295	0.295	0.295	423,000
2026-01-14	0.300	0.305	0.295	0.295	0.295	301,600
2026-01-13	0.300	0.320	0.295	0.320	0.320	270,700
2026-01-12	0.300	0.300	0.295	0.300	0.300	496,600
2026-01-09	0.300	0.300	0.295	0.295	0.295	671,300
2026-01-08	0.295	0.300	0.295	0.300	0.300	54,000
2026-01-07	0.295	0.305	0.290	0.300	0.300	1,121,100
2026-01-06	0.295	0.300	0.295	0.295	0.295	368,900
2026-01-05	0.295	0.295	0.295	0.295	0.295	47,300
2026-01-02	0.315	0.315	0.290	0.310	0.310	854,600
2026-01-01	0.295	0.295	0.295	0.295	0.295	0
2025-12-31	0.305	0.305	0.290	0.295	0.295	329,800
2025-12-30	0.315	0.315	0.315	0.315	0.315	0
2025-12-29	0.315	0.315	0.305	0.315	0.315	1,173,200
2025-12-26	0.320	0.320	0.310	0.320	0.320	160,000
2025-12-25	0.320	0.320	0.320	0.320	0.320	0
2025-12-24	0.305	0.320	0.305	0.320	0.320	777,200
2025-12-23	0.300	0.300	0.295	0.300	0.300	2,628,200
2025-12-22	0.295	0.305	0.295	0.300	0.300	1,140,100
2025-12-19	0.290	0.310	0.285	0.295	0.295	2,730,400
2025-12-18	0.305	0.305	0.290	0.290	0.290	2,773,600
2025-12-17	0.300	0.305	0.300	0.305	0.305	944,600
2025-12-16	0.330	0.330	0.295	0.315	0.315	9,066,600
2025-12-15	0.280	0.345	0.280	0.345	0.345	3,248,900
2025-12-12	0.280	0.285	0.275	0.285	0.285	2,014,800
2025-12-11	0.280	0.280	0.275	0.280	0.280	6,908,500
2025-12-10	0.285	0.285	0.275	0.280	0.280	1,773,800
2025-12-09	0.290	0.290	0.280	0.285	0.285	2,182,300
2025-12-08	0.295	0.300	0.290	0.290	0.290	7,476,700
2025-12-05	0.300	0.305	0.295	0.295	0.295	491,500
2025-12-04	0.315	0.315	0.295	0.295	0.295	2,226,600
2025-12-03	0.290	0.310	0.285	0.300	0.300	7,221,700
2025-12-02	0.295	0.300	0.285	0.290	0.290	1,105,400
2025-12-01	0.300	0.300	0.290	0.295	0.295	652,300
2025-11-28	0.300	0.310	0.300	0.300	0.300	2,281,700
2025-11-27	0.305	0.310	0.300	0.300	0.300	575,700
2025-11-26	0.305	0.320	0.305	0.310	0.310	81,100
2025-11-25	0.310	0.320	0.310	0.320	0.320	1,245,400
2025-11-24	0.315	0.320	0.315	0.320	0.320	2,158,400
2025-11-21	0.345	0.345	0.315	0.335	0.335	6,202,900
2025-11-20	0.295	0.355	0.295	0.340	0.340	179,400
2025-11-19	0.295	0.305	0.295	0.305	0.305	2,195,100
2025-11-18	0.300	0.310	0.295	0.300	0.300	7,748,300
2025-11-17	0.305	0.315	0.300	0.310	0.310	1,812,200
2025-11-14	0.315	0.315	0.310	0.310	0.310	293,500
2025-11-13	0.315	0.320	0.305	0.320	0.320	8,904,700
2025-11-12	0.315	0.315	0.300	0.315	0.315	2,491,900
2025-11-11	0.315	0.325	0.295	0.305	0.305	1,786,800

← NewerPage 4 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.