Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.660	0.670	0.650	0.650	0.533	1,801,682
2024-05-08	0.700	0.700	0.660	0.660	0.542	2,519,244
2024-05-07	0.740	0.750	0.700	0.700	0.574	12,238,551
2024-05-06	0.720	0.740	0.710	0.740	0.607	1,448,454
2024-05-03	0.730	0.740	0.710	0.730	0.599	961,934
2024-05-02	0.700	0.730	0.670	0.720	0.591	3,729,992
2024-04-30	0.740	0.770	0.690	0.700	0.574	19,176,470
2024-04-29	0.690	0.770	0.680	0.740	0.607	23,121,953
2024-04-26	0.600	0.700	0.600	0.700	0.574	16,761,638
2024-04-25	0.620	0.620	0.600	0.610	0.501	806,425
2024-04-24	0.600	0.620	0.600	0.620	0.509	655,359
2024-04-23	0.620	0.630	0.600	0.610	0.501	1,719,484
2024-04-22	0.580	0.630	0.580	0.620	0.509	4,172,082
2024-04-19	0.560	0.590	0.550	0.580	0.476	3,334,555
2024-04-18	0.550	0.560	0.550	0.560	0.460	1,281,838
2024-04-17	0.530	0.550	0.530	0.550	0.451	1,501,772
2024-04-16	0.530	0.530	0.520	0.530	0.435	953,047
2024-04-15	0.540	0.540	0.520	0.530	0.435	695,347
2024-04-12	0.520	0.550	0.520	0.530	0.435	17,792,440
2024-04-11	0.500	0.540	0.500	0.520	0.427	16,779,411
2024-04-10	0.530	0.570	0.500	0.500	0.410	31,128,440
2024-04-09	0.540	0.560	0.520	0.540	0.443	37,228,832
2024-04-08	0.530	0.550	0.485	0.540	0.443	45,630,756
2024-04-05	0.530	0.550	0.520	0.530	0.435	23,193,042
2024-04-03	0.520	0.550	0.520	0.530	0.435	17,203,728
2024-04-02	0.520	0.530	0.510	0.520	0.427	477,635
2024-03-28	0.510	0.520	0.510	0.520	0.427	171,060
2024-03-27	0.520	0.520	0.500	0.510	0.419	1,419,574
2024-03-26	0.550	0.550	0.530	0.530	0.435	556,493
2024-03-25	0.540	0.550	0.530	0.550	0.451	657,581
2024-03-22	0.550	0.550	0.540	0.540	0.443	1,539,538
2024-03-21	0.530	0.540	0.520	0.540	0.443	57,760
2024-03-20	0.530	0.540	0.530	0.530	0.435	299,910
2024-03-19	0.550	0.550	0.520	0.520	0.427	226,599
2024-03-18	0.520	0.540	0.520	0.540	0.443	713,119
2024-03-15	0.530	0.540	0.520	0.540	0.443	64,425
2024-03-14	0.540	0.540	0.520	0.530	0.435	206,605
2024-03-13	0.540	0.550	0.530	0.530	0.435	1,808,346
2024-03-12	0.540	0.560	0.540	0.550	0.451	206,605
2024-03-11	0.550	0.590	0.540	0.540	0.443	4,671,932
2024-03-08	0.510	0.550	0.510	0.550	0.451	1,210,748
2024-03-07	0.520	0.520	0.510	0.520	0.427	102,192
2024-03-06	0.510	0.510	0.495	0.510	0.419	435,425
2024-03-05	0.510	0.520	0.495	0.520	0.427	104,413
2024-03-04	0.510	0.510	0.500	0.510	0.419	222,156
2024-03-01	0.495	0.520	0.495	0.520	0.427	508,736
2024-02-29	0.500	0.500	0.500	0.500	0.410	182,168
2024-02-28	0.520	0.520	0.520	0.520	0.427	213,269
2024-02-26	0.530	0.530	0.530	0.530	0.435	288,802
2024-02-23	0.520	0.520	0.520	0.520	0.427	442,090
2024-02-22	0.490	0.520	0.490	0.520	0.427	633,143
2024-02-21	0.500	0.520	0.500	0.510	0.419	793,095
2024-02-20	0.495	0.500	0.495	0.500	0.410	231,042
2024-02-19	0.475	0.495	0.475	0.495	0.406	157,730
2024-02-16	0.465	0.495	0.455	0.480	0.394	259,922
2024-02-15	0.490	0.495	0.465	0.465	0.382	957,491
2024-02-14	0.510	0.510	0.500	0.500	0.410	235,485
2024-02-08	0.485	0.490	0.485	0.490	0.402	28,880
2024-02-07	0.490	0.495	0.480	0.485	0.398	3,430,082
2024-02-06	0.485	0.490	0.480	0.490	0.402	3,627,801

← NewerPage 11 of 21 · 1,210 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.