Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.440	0.455	0.440	0.450	0.450	563,800
2025-02-19	0.445	0.450	0.435	0.450	0.450	400,900
2025-02-18	0.445	0.460	0.445	0.445	0.445	426,100
2025-02-17	0.460	0.460	0.440	0.460	0.460	353,600
2025-02-14	0.460	0.460	0.445	0.445	0.445	138,000
2025-02-13	0.450	0.460	0.440	0.460	0.460	780,500
2025-02-12	0.445	0.455	0.445	0.450	0.450	222,600
2025-02-10	0.455	0.460	0.445	0.445	0.445	174,200
2025-02-07	0.445	0.460	0.435	0.445	0.445	1,434,900
2025-02-06	0.445	0.455	0.445	0.450	0.450	414,200
2025-02-05	0.445	0.455	0.445	0.450	0.450	656,300
2025-02-04	0.445	0.450	0.430	0.445	0.445	334,900
2025-02-03	0.460	0.460	0.445	0.445	0.445	978,900
2025-01-31	0.455	0.465	0.450	0.465	0.465	191,000
2025-01-28	0.455	0.475	0.450	0.455	0.455	710,800
2025-01-27	0.480	0.480	0.455	0.460	0.460	438,100
2025-01-24	0.465	0.490	0.465	0.485	0.485	163,600
2025-01-23	0.490	0.490	0.470	0.470	0.470	1,484,000
2025-01-22	0.500	0.510	0.500	0.510	0.510	240,500
2025-01-21	0.495	0.500	0.495	0.500	0.500	47,900
2025-01-20	0.500	0.500	0.490	0.500	0.500	71,200
2025-01-17	0.500	0.500	0.485	0.500	0.500	638,000
2025-01-16	0.515	0.515	0.500	0.500	0.500	125,800
2025-01-15	0.515	0.520	0.490	0.500	0.500	947,000
2025-01-14	0.490	0.530	0.490	0.510	0.510	3,003,600
2025-01-13	0.490	0.490	0.475	0.485	0.485	873,600
2025-01-10	0.460	0.480	0.460	0.480	0.480	1,758,900
2025-01-09	0.465	0.465	0.455	0.465	0.465	2,643,700
2025-01-08	0.450	0.465	0.445	0.465	0.465	929,400
2025-01-07	0.455	0.460	0.450	0.450	0.450	3,279,500
2025-01-06	0.445	0.460	0.440	0.460	0.460	637,500
2025-01-03	0.450	0.450	0.445	0.445	0.445	106,000
2025-01-02	0.430	0.455	0.430	0.450	0.450	4,602,900
2024-12-31	0.445	0.445	0.425	0.430	0.430	2,093,300
2024-12-30	0.440	0.450	0.440	0.450	0.450	515,500
2024-12-27	0.455	0.455	0.445	0.455	0.455	1,585,200
2024-12-26	0.450	0.455	0.450	0.455	0.455	361,700
2024-12-24	0.460	0.465	0.445	0.455	0.455	1,462,900
2024-12-23	0.440	0.460	0.435	0.460	0.460	2,142,500
2024-12-20	0.450	0.450	0.440	0.445	0.445	2,198,400
2024-12-19	0.435	0.445	0.435	0.445	0.445	1,548,000
2024-12-18	0.435	0.445	0.435	0.445	0.445	1,778,000
2024-12-17	0.430	0.450	0.430	0.435	0.435	1,753,300
2024-12-16	0.430	0.445	0.415	0.440	0.440	3,393,200
2024-12-13	0.435	0.435	0.430	0.430	0.430	77,000
2024-12-12	0.430	0.440	0.430	0.435	0.435	3,095,700
2024-12-11	0.440	0.440	0.430	0.430	0.430	840,300
2024-12-10	0.435	0.440	0.435	0.435	0.435	711,900
2024-12-09	0.435	0.440	0.435	0.435	0.435	380,000
2024-12-06	0.435	0.440	0.435	0.440	0.440	1,165,000
2024-12-05	0.445	0.445	0.435	0.435	0.435	284,200
2024-12-04	0.430	0.445	0.420	0.445	0.445	2,409,400
2024-12-03	0.440	0.440	0.435	0.435	0.435	1,062,900
2024-12-02	0.420	0.440	0.415	0.440	0.440	2,967,100
2024-11-29	0.435	0.440	0.435	0.435	0.435	1,339,300
2024-11-28	0.440	0.440	0.425	0.440	0.440	460,200
2024-11-27	0.430	0.445	0.430	0.440	0.440	1,203,700
2024-11-26	0.435	0.445	0.430	0.440	0.440	317,000
2024-11-25	0.425	0.440	0.415	0.440	0.440	503,800
2024-11-22	0.420	0.435	0.395	0.435	0.435	3,698,800

← NewerPage 8 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.