Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.455	0.455	0.455	0.455	0.455	143,000
2025-05-21	0.445	0.460	0.445	0.460	0.460	1,578,100
2025-05-20	0.460	0.460	0.440	0.440	0.440	1,701,800
2025-05-19	0.470	0.470	0.460	0.460	0.460	133,000
2025-05-16	0.465	0.475	0.460	0.475	0.475	1,628,000
2025-05-15	0.470	0.470	0.470	0.470	0.470	1,252,000
2025-05-14	0.470	0.470	0.465	0.470	0.470	1,573,000
2025-05-13	0.455	0.475	0.440	0.475	0.475	3,419,300
2025-05-09	0.460	0.460	0.455	0.455	0.455	46,300
2025-05-08	0.465	0.465	0.465	0.465	0.465	219,000
2025-05-07	0.440	0.480	0.435	0.470	0.470	3,255,500
2025-05-06	0.460	0.460	0.450	0.450	0.450	245,000
2025-05-05	0.475	0.480	0.465	0.470	0.470	252,200
2025-05-02	0.465	0.475	0.455	0.475	0.475	1,811,300
2025-04-30	0.470	0.470	0.465	0.465	0.465	1,305,500
2025-04-29	0.465	0.480	0.465	0.470	0.470	76,100
2025-04-28	0.475	0.480	0.470	0.470	0.470	1,713,500
2025-04-25	0.485	0.485	0.475	0.475	0.475	30,000
2025-04-24	0.480	0.480	0.480	0.480	0.480	1,354,900
2025-04-23	0.485	0.485	0.480	0.480	0.480	1,080,300
2025-04-22	0.480	0.490	0.470	0.485	0.485	1,485,300
2025-04-21	0.485	0.485	0.480	0.480	0.480	1,672,600
2025-04-18	0.480	0.480	0.470	0.475	0.475	2,105,700
2025-04-17	0.480	0.480	0.395	0.480	0.480	1,551,700
2025-04-16	0.480	0.485	0.475	0.480	0.480	1,724,300
2025-04-15	0.495	0.495	0.480	0.485	0.485	4,904,000
2025-04-14	0.500	0.525	0.485	0.490	0.490	4,755,400
2025-04-11	0.490	0.500	0.490	0.500	0.500	1,504,200
2025-04-10	0.500	0.505	0.485	0.490	0.490	3,813,200
2025-04-09	0.455	0.485	0.455	0.485	0.485	4,205,000
2025-04-08	0.405	0.460	0.405	0.455	0.455	957,800
2025-04-07	0.440	0.440	0.390	0.425	0.425	833,600
2025-04-04	0.440	0.445	0.440	0.440	0.440	120,300
2025-04-03	0.430	0.455	0.425	0.455	0.455	620,100
2025-04-02	0.445	0.445	0.420	0.430	0.430	1,140,400
2025-03-28	0.455	0.455	0.440	0.445	0.445	108,000
2025-03-27	0.420	0.450	0.420	0.450	0.450	1,522,200
2025-03-26	0.405	0.420	0.405	0.420	0.420	1,073,100
2025-03-25	0.395	0.415	0.390	0.405	0.405	1,856,600
2025-03-24	0.400	0.405	0.400	0.400	0.400	287,100
2025-03-21	0.405	0.405	0.400	0.405	0.405	722,300
2025-03-20	0.410	0.410	0.400	0.400	0.400	1,245,000
2025-03-19	0.405	0.405	0.400	0.405	0.405	540,800
2025-03-17	0.410	0.415	0.400	0.405	0.405	775,300
2025-03-14	0.405	0.425	0.405	0.415	0.415	2,402,400
2025-03-13	0.410	0.410	0.405	0.410	0.410	438,800
2025-03-12	0.420	0.420	0.405	0.410	0.410	762,600
2025-03-11	0.410	0.420	0.405	0.415	0.415	1,066,300
2025-03-10	0.415	0.425	0.410	0.425	0.425	44,000
2025-03-07	0.430	0.430	0.405	0.430	0.430	681,000
2025-03-06	0.410	0.425	0.410	0.425	0.425	816,000
2025-03-05	0.400	0.430	0.400	0.430	0.430	772,200
2025-03-04	0.435	0.435	0.380	0.410	0.410	1,334,600
2025-03-03	0.435	0.440	0.430	0.435	0.435	910,000
2025-02-28	0.440	0.440	0.435	0.435	0.435	136,000
2025-02-27	0.435	0.450	0.435	0.440	0.440	330,900
2025-02-26	0.445	0.455	0.420	0.450	0.450	1,371,200
2025-02-25	0.435	0.440	0.430	0.440	0.440	441,600
2025-02-24	0.440	0.450	0.435	0.450	0.450	190,500
2025-02-21	0.450	0.460	0.440	0.440	0.440	1,547,500

← NewerPage 7 of 21 · 1,241 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.