Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.550	0.560	0.540	0.560	0.460	197,718
2024-08-06	0.570	0.580	0.530	0.530	0.435	662,024
2024-08-05	0.520	0.540	0.520	0.530	0.435	1,128,550
2024-08-02	0.550	0.570	0.530	0.540	0.443	208,826
2024-08-01	0.570	0.570	0.550	0.550	0.451	242,150
2024-07-31	0.550	0.580	0.550	0.560	0.460	366,557
2024-07-30	0.570	0.580	0.550	0.560	0.460	426,539
2024-07-29	0.560	0.600	0.530	0.560	0.460	2,323,747
2024-07-26	0.560	0.560	0.550	0.550	0.451	386,551
2024-07-25	0.580	0.580	0.560	0.560	0.460	448,754
2024-07-24	0.580	0.590	0.570	0.570	0.468	353,227
2024-07-23	0.600	0.600	0.570	0.580	0.476	906,395
2024-07-22	0.580	0.600	0.580	0.590	0.484	304,353
2024-07-19	0.580	0.600	0.580	0.580	0.476	477,635
2024-07-18	0.590	0.610	0.590	0.600	0.492	1,004,143
2024-07-17	0.630	0.630	0.580	0.580	0.476	457,640
2024-07-16	0.620	0.620	0.600	0.620	0.509	279,916
2024-07-15	0.630	0.630	0.600	0.610	0.501	939,718
2024-07-12	0.600	0.620	0.600	0.610	0.501	742,000
2024-07-11	0.580	0.600	0.580	0.590	0.484	1,268,508
2024-07-10	0.610	0.620	0.570	0.570	0.468	1,726,149
2024-07-09	0.620	0.630	0.600	0.610	0.501	777,545
2024-07-08	0.610	0.630	0.610	0.630	0.517	399,880
2024-07-05	0.630	0.640	0.610	0.620	0.509	1,150,766
2024-07-04	0.650	0.650	0.630	0.640	0.525	439,868
2024-07-03	0.660	0.660	0.640	0.640	0.525	1,024,137
2024-07-02	0.670	0.680	0.630	0.660	0.542	4,447,555
2024-06-28	0.640	0.670	0.620	0.660	0.542	14,891,088
2024-06-27	0.690	0.690	0.630	0.630	0.517	14,925,523
2024-06-26	0.690	0.700	0.620	0.680	0.558	22,075,600
2024-06-25	0.730	0.750	0.660	0.680	0.558	27,564,309
2024-06-24	0.640	0.750	0.630	0.720	0.591	46,434,959
2024-06-21	0.680	0.690	0.620	0.630	0.517	23,537,384
2024-06-20	0.630	0.670	0.590	0.670	0.550	19,509,703
2024-06-19	0.600	0.630	0.600	0.620	0.509	2,987,993
2024-06-18	0.560	0.630	0.540	0.600	0.492	5,698,291
2024-06-17	0.620	0.630	0.530	0.570	0.468	10,454,642
2024-06-14	0.850	0.850	0.620	0.640	0.525	27,858,310
2024-06-12	0.940	0.940	0.880	0.920	0.755	15,488,687
2024-06-11	0.880	0.950	0.850	0.940	0.771	10,761,216
2024-06-07	0.800	0.900	0.800	0.880	0.722	13,980,251
2024-06-06	0.800	0.830	0.800	0.800	0.657	2,437,047
2024-06-05	0.850	0.860	0.800	0.820	0.673	1,586,191
2024-06-04	0.850	0.870	0.850	0.850	0.698	568,718
2024-06-03	0.890	0.890	0.860	0.860	0.706	1,475,113
2024-05-31	0.880	0.880	0.860	0.880	0.722	1,937,197
2024-05-30	0.890	0.890	0.840	0.850	0.698	1,817,233
2024-05-29	0.910	0.910	0.870	0.870	0.714	8,808,469
2024-05-28	0.840	0.900	0.830	0.880	0.722	6,362,536
2024-05-27	0.810	0.840	0.780	0.830	0.681	5,995,979
2024-05-24	0.790	0.850	0.770	0.780	0.640	12,231,886
2024-05-23	0.790	0.800	0.770	0.770	0.632	2,139,358
2024-05-22	0.780	0.810	0.750	0.770	0.632	3,327,891
2024-05-21	0.740	0.770	0.730	0.750	0.615	3,434,525
2024-05-20	0.740	0.740	0.720	0.730	0.599	1,532,874
2024-05-17	0.740	0.750	0.710	0.740	0.607	3,547,825
2024-05-16	0.760	0.770	0.720	0.730	0.599	1,921,646
2024-05-14	0.800	0.800	0.740	0.740	0.607	1,842,781
2024-05-13	0.740	0.780	0.730	0.750	0.615	4,100,992
2024-05-10	0.660	0.730	0.660	0.710	0.583	17,674,698

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-22	0.0150 HKD
2024-09-17	0.0300 HKD
2021-06-30	0.2200 HKD
2021-05-26	0.2444 HKD
2021-01-14	0.1500 HKD
2019-07-03	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.