Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.320	0.345	0.310	0.310	0.310	7,095,400
2025-11-07	0.350	0.350	0.325	0.335	0.335	996,700
2025-11-06	0.325	0.370	0.315	0.350	0.350	1,895,900
2025-11-05	0.320	0.350	0.300	0.315	0.315	6,609,600
2025-11-04	0.375	0.375	0.310	0.325	0.325	5,120,300
2025-11-03	0.410	0.410	0.320	0.370	0.370	5,720,900
2025-10-31	0.400	0.420	0.375	0.415	0.415	6,287,500
2025-10-30	0.420	0.420	0.405	0.405	0.405	1,816,100
2025-10-29	0.415	0.420	0.410	0.420	0.420	3,777,500
2025-10-28	0.425	0.425	0.410	0.415	0.415	2,152,700
2025-10-27	0.415	0.435	0.415	0.435	0.435	1,543,400
2025-10-24	0.415	0.420	0.415	0.420	0.420	5,372,500
2025-10-23	0.415	0.420	0.410	0.420	0.420	2,934,800
2025-10-22	0.430	0.430	0.420	0.420	0.420	2,087,400
2025-10-21	0.410	0.425	0.410	0.420	0.420	6,889,900
2025-10-17	0.410	0.415	0.405	0.415	0.415	3,119,900
2025-10-16	0.425	0.430	0.415	0.415	0.415	2,253,500
2025-10-15	0.405	0.430	0.405	0.430	0.430	3,461,800
2025-10-14	0.410	0.425	0.400	0.425	0.425	2,511,300
2025-10-13	0.385	0.420	0.385	0.420	0.420	3,824,500
2025-10-10	0.400	0.415	0.390	0.410	0.410	4,207,900
2025-10-09	0.385	0.395	0.385	0.395	0.395	685,800
2025-10-08	0.380	0.395	0.380	0.385	0.385	5,586,400
2025-10-07	0.380	0.390	0.380	0.390	0.390	2,562,800
2025-10-06	0.380	0.395	0.380	0.390	0.390	4,505,200
2025-10-03	0.380	0.390	0.375	0.390	0.390	3,611,500
2025-10-02	0.375	0.385	0.375	0.385	0.385	3,323,800
2025-10-01	0.345	0.385	0.345	0.385	0.385	5,428,000
2025-09-30	0.370	0.390	0.295	0.345	0.345	4,369,100
2025-09-29	0.385	0.385	0.290	0.370	0.370	2,897,900
2025-09-26	0.375	0.385	0.375	0.385	0.385	2,555,700
2025-09-25	0.380	0.385	0.365	0.385	0.385	4,170,000
2025-09-24	0.370	0.380	0.360	0.380	0.380	2,884,500
2025-09-23	0.385	0.385	0.370	0.370	0.370	1,294,000
2025-09-22	0.380	0.385	0.375	0.385	0.385	3,320,000
2025-09-19	0.355	0.390	0.355	0.380	0.380	4,020,800
2025-09-18	0.350	0.355	0.345	0.345	0.345	1,323,600
2025-09-17	0.350	0.355	0.350	0.355	0.355	2,389,000
2025-09-16	0.355	0.355	0.355	0.355	0.355	0
2025-09-15	0.355	0.355	0.355	0.355	0.355	0
2025-09-12	0.355	0.355	0.355	0.355	0.355	1,144,000
2025-09-11	0.345	0.360	0.345	0.355	0.355	2,961,900
2025-09-10	0.330	0.355	0.330	0.350	0.350	4,527,700
2025-09-09	0.390	0.390	0.280	0.325	0.325	3,932,000
2025-09-08	0.385	0.395	0.380	0.390	0.390	3,183,100
2025-09-05	0.380	0.380	0.380	0.380	0.380	0
2025-09-04	0.380	0.385	0.375	0.380	0.380	5,263,100
2025-09-03	0.380	0.380	0.375	0.380	0.380	5,162,000
2025-09-02	0.375	0.380	0.375	0.380	0.380	4,602,600
2025-09-01	0.380	0.380	0.380	0.380	0.380	0
2025-08-29	0.380	0.390	0.380	0.380	0.380	4,134,900
2025-08-28	0.380	0.380	0.375	0.380	0.380	4,921,000
2025-08-27	0.385	0.385	0.375	0.375	0.375	2,970,700
2025-08-26	0.390	0.390	0.380	0.385	0.385	3,773,400
2025-08-25	0.395	0.395	0.390	0.390	0.390	2,925,000
2025-08-22	0.395	0.400	0.395	0.400	0.400	5,352,300
2025-08-21	0.390	0.400	0.390	0.395	0.395	7,938,500
2025-08-20	0.395	0.395	0.390	0.390	0.390	434,000
2025-08-19	0.385	0.400	0.385	0.395	0.395	3,914,800
2025-08-18	0.395	0.395	0.380	0.385	0.385	5,332,000

← NewerPage 5 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.