Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.420	0.420	0.410	0.420	0.420	901,700
2024-11-20	0.425	0.425	0.405	0.420	0.420	709,900
2024-11-19	0.435	0.440	0.425	0.425	0.425	1,779,200
2024-11-18	0.445	0.445	0.430	0.440	0.440	353,600
2024-11-15	0.445	0.445	0.425	0.435	0.435	1,069,200
2024-11-14	0.420	0.445	0.420	0.430	0.430	934,200
2024-11-13	0.420	0.430	0.415	0.425	0.425	577,200
2024-11-12	0.435	0.435	0.415	0.425	0.425	231,000
2024-11-11	0.440	0.440	0.420	0.420	0.420	320,000
2024-11-08	0.430	0.445	0.430	0.445	0.445	78,300
2024-11-07	0.440	0.440	0.430	0.435	0.435	125,100
2024-11-06	0.420	0.445	0.420	0.440	0.440	429,400
2024-11-05	0.440	0.440	0.420	0.425	0.425	251,400
2024-11-04	0.440	0.450	0.410	0.440	0.440	901,900
2024-11-01	0.415	0.415	0.405	0.410	0.410	590,700
2024-10-30	0.420	0.420	0.400	0.415	0.415	744,400
2024-10-29	0.410	0.420	0.405	0.420	0.420	1,385,900
2024-10-28	0.445	0.455	0.405	0.410	0.410	1,809,900
2024-10-25	0.450	0.455	0.445	0.445	0.445	248,400
2024-10-24	0.470	0.470	0.445	0.450	0.450	765,400
2024-10-23	0.460	0.470	0.460	0.465	0.465	315,800
2024-10-22	0.460	0.465	0.450	0.460	0.460	759,200
2024-10-21	0.460	0.465	0.450	0.455	0.455	580,100
2024-10-18	0.445	0.475	0.440	0.460	0.460	1,369,800
2024-10-17	0.425	0.450	0.420	0.445	0.445	1,947,000
2024-10-16	0.430	0.430	0.400	0.425	0.425	5,361,800
2024-10-15	0.430	0.450	0.425	0.430	0.430	1,330,600
2024-10-14	0.450	0.450	0.410	0.425	0.425	4,663,900
2024-10-11	0.470	0.470	0.440	0.450	0.450	2,252,300
2024-10-10	0.445	0.470	0.445	0.460	0.460	1,458,600
2024-10-09	0.470	0.480	0.430	0.455	0.455	6,134,100
2024-10-08	0.490	0.500	0.470	0.470	0.470	3,843,800
2024-10-07	0.505	0.505	0.470	0.490	0.490	6,752,100
2024-10-04	0.570	0.570	0.500	0.500	0.500	19,332,500
2024-10-03	0.585	0.595	0.545	0.570	0.570	6,450,100
2024-10-02	0.595	0.600	0.575	0.575	0.575	3,357,200
2024-10-01	0.590	0.620	0.580	0.595	0.595	14,355,800
2024-09-30	0.665	0.670	0.565	0.600	0.600	12,549,500
2024-09-27	0.665	0.675	0.655	0.670	0.670	5,886,700
2024-09-26	0.690	0.715	0.640	0.660	0.660	13,943,600
2024-09-25	0.685	0.735	0.680	0.685	0.685	8,104,400
2024-09-24	0.710	0.720	0.685	0.685	0.685	1,645,500
2024-09-23	0.710	0.755	0.690	0.700	0.700	23,402,801
2024-09-20	0.730	0.730	0.665	0.710	0.710	5,055,100
2024-09-19	0.760	0.770	0.710	0.715	0.715	4,550,700
2024-09-18	0.705	0.785	0.705	0.745	0.745	26,144,801
2024-09-17	0.710	0.725	0.690	0.720	0.720	4,813,900
2024-09-13	0.735	0.740	0.715	0.715	0.715	2,271,400
2024-09-12	0.720	0.755	0.715	0.740	0.740	6,249,300
2024-09-11	0.740	0.750	0.715	0.720	0.720	4,497,000
2024-09-10	0.755	0.755	0.730	0.740	0.740	2,668,800
2024-09-09	0.740	0.760	0.720	0.760	0.760	6,216,600
2024-09-06	0.745	0.755	0.705	0.745	0.745	6,419,000
2024-09-05	0.685	0.800	0.670	0.740	0.740	18,043,900
2024-09-04	0.680	0.680	0.650	0.660	0.660	1,321,800
2024-09-03	0.655	0.705	0.640	0.680	0.680	4,793,200
2024-09-02	0.640	0.655	0.640	0.655	0.655	3,032,100
2024-08-30	0.630	0.650	0.615	0.650	0.650	3,902,800
2024-08-29	0.645	0.655	0.630	0.640	0.640	859,300
2024-08-28	0.670	0.675	0.615	0.665	0.665	5,563,400

← NewerPage 9 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.