Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.395	0.395	0.380	0.385	0.385	5,332,000
2025-08-15	0.405	0.405	0.385	0.400	0.400	529,000
2025-08-14	0.405	0.410	0.405	0.410	0.410	1,200,200
2025-08-13	0.415	0.420	0.405	0.410	0.410	2,372,700
2025-08-12	0.420	0.430	0.405	0.415	0.415	380,000
2025-08-11	0.435	0.435	0.415	0.425	0.425	3,337,800
2025-08-08	0.435	0.435	0.435	0.435	0.435	56,100
2025-08-07	0.435	0.435	0.435	0.435	0.435	4,200
2025-08-06	0.440	0.445	0.435	0.435	0.435	3,622,300
2025-08-05	0.440	0.440	0.435	0.440	0.440	665,300
2025-08-04	0.440	0.440	0.440	0.440	0.440	40,000
2025-08-01	0.440	0.445	0.440	0.445	0.445	3,725,100
2025-07-31	0.440	0.445	0.440	0.440	0.440	374,300
2025-07-30	0.440	0.440	0.440	0.440	0.440	120,000
2025-07-29	0.450	0.455	0.440	0.445	0.445	4,589,100
2025-07-28	0.445	0.445	0.445	0.445	0.445	70,000
2025-07-25	0.440	0.445	0.440	0.440	0.440	448,700
2025-07-24	0.445	0.455	0.445	0.445	0.445	6,410,300
2025-07-23	0.435	0.440	0.435	0.440	0.440	77,000
2025-07-22	0.440	0.440	0.435	0.435	0.435	140,800
2025-07-21	0.440	0.450	0.440	0.440	0.440	6,799,100
2025-07-18	0.440	0.445	0.440	0.440	0.440	441,100
2025-07-17	0.455	0.455	0.445	0.445	0.445	652,100
2025-07-16	0.450	0.455	0.450	0.455	0.455	3,645,900
2025-07-15	0.450	0.450	0.450	0.450	0.450	70,000
2025-07-14	0.450	0.450	0.450	0.450	0.450	67,100
2025-07-11	0.450	0.455	0.450	0.450	0.450	2,873,400
2025-07-10	0.445	0.450	0.445	0.450	0.450	164,700
2025-07-09	0.450	0.450	0.445	0.445	0.445	381,600
2025-07-08	0.450	0.455	0.440	0.450	0.450	2,525,500
2025-07-07	0.455	0.455	0.450	0.450	0.450	267,700
2025-07-04	0.455	0.460	0.450	0.450	0.450	5,521,500
2025-07-03	0.445	0.455	0.445	0.450	0.450	5,601,900
2025-07-02	0.455	0.455	0.445	0.445	0.445	371,600
2025-07-01	0.450	0.455	0.450	0.455	0.455	4,959,000
2025-06-30	0.450	0.455	0.450	0.450	0.450	5,522,400
2025-06-26	0.460	0.460	0.450	0.450	0.450	138,100
2025-06-25	0.450	0.460	0.445	0.460	0.460	9,803,900
2025-06-24	0.440	0.445	0.440	0.445	0.445	678,700
2025-06-23	0.445	0.445	0.445	0.445	0.445	164,100
2025-06-20	0.450	0.455	0.445	0.450	0.450	9,790,300
2025-06-19	0.445	0.450	0.445	0.445	0.445	666,800
2025-06-18	0.445	0.450	0.445	0.450	0.450	136,000
2025-06-17	0.440	0.455	0.440	0.455	0.455	6,779,300
2025-06-16	0.445	0.450	0.445	0.445	0.445	584,300
2025-06-13	0.445	0.445	0.435	0.445	0.445	370,200
2025-06-12	0.450	0.455	0.445	0.445	0.445	6,087,500
2025-06-11	0.450	0.450	0.445	0.450	0.450	543,000
2025-06-10	0.450	0.450	0.450	0.450	0.450	752,100
2025-06-09	0.445	0.460	0.440	0.455	0.455	5,956,800
2025-06-06	0.450	0.450	0.445	0.445	0.445	527,500
2025-06-05	0.450	0.450	0.445	0.445	0.445	367,000
2025-06-04	0.450	0.460	0.450	0.450	0.450	4,782,100
2025-06-03	0.440	0.450	0.440	0.450	0.450	549,300
2025-05-30	0.450	0.460	0.450	0.455	0.455	150,000
2025-05-29	0.435	0.460	0.435	0.460	0.460	4,135,400
2025-05-28	0.435	0.460	0.430	0.440	0.440	2,852,900
2025-05-27	0.440	0.445	0.435	0.435	0.435	289,900
2025-05-26	0.435	0.460	0.435	0.440	0.440	1,791,000
2025-05-23	0.445	0.445	0.440	0.445	0.445	575,400

← NewerPage 6 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.