Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.485	0.495	0.480	0.480	0.394	3,674,453
2024-02-02	0.510	0.520	0.485	0.485	0.398	6,462,506
2024-02-01	0.495	0.500	0.485	0.495	0.406	633,143
2024-01-31	0.500	0.500	0.490	0.495	0.406	299,910
2024-01-30	0.510	0.510	0.495	0.495	0.406	2,550,346
2024-01-29	0.510	0.530	0.500	0.510	0.419	6,578,027
2024-01-26	0.530	0.530	0.520	0.520	0.427	502,072
2024-01-25	0.500	0.590	0.490	0.570	0.468	419,874
2024-01-24	0.495	0.500	0.490	0.490	0.402	35,545
2024-01-23	0.495	0.495	0.495	0.495	0.406	133,293
2024-01-22	0.495	0.495	0.495	0.495	0.406	224,377
2024-01-19	0.500	0.510	0.500	0.510	0.419	53,317
2024-01-18	0.500	0.500	0.495	0.500	0.410	148,844
2024-01-17	0.510	0.510	0.495	0.495	0.406	526,509
2024-01-16	0.510	0.510	0.510	0.510	0.419	73,311
2024-01-15	0.520	0.520	0.510	0.510	0.419	1,543,981
2024-01-12	0.500	0.530	0.500	0.530	0.435	1,755,029
2024-01-11	0.520	0.520	0.500	0.500	0.410	17,772
2024-01-09	0.520	0.520	0.520	0.520	0.427	11,108
2024-01-08	0.510	0.520	0.500	0.520	0.427	151,066
2024-01-05	0.520	0.520	0.510	0.520	0.427	17,772
2024-01-04	0.540	0.540	0.520	0.520	0.427	582,048
2024-01-03	0.540	0.550	0.510	0.540	0.443	1,548,424
2024-01-02	0.580	0.580	0.540	0.540	0.443	1,019,694
2023-12-29	0.530	0.580	0.520	0.580	0.476	2,308,196
2023-12-28	0.475	0.530	0.475	0.530	0.435	644,251
2023-12-27	0.480	0.480	0.480	0.480	0.394	191,864
2023-12-22	0.475	0.480	0.475	0.480	0.394	128,850
2023-12-21	0.475	0.495	0.475	0.480	0.394	53,317
2023-12-20	0.475	0.480	0.475	0.480	0.394	139,958
2023-12-19	0.495	0.495	0.480	0.495	0.406	6,665
2023-12-18	0.485	0.495	0.480	0.480	0.394	308,796
2023-12-15	0.485	0.500	0.485	0.490	0.402	437,646
2023-12-14	0.500	0.510	0.490	0.490	0.402	231,042
2023-12-13	0.500	0.500	0.480	0.495	0.406	242,150
2023-12-12	0.480	0.500	0.480	0.495	0.406	228,820
2023-12-11	0.500	0.500	0.460	0.470	0.386	2,157,131
2023-12-08	0.500	0.500	0.495	0.500	0.410	88,862
2023-12-07	0.500	0.500	0.490	0.495	0.406	3,383,429
2023-12-06	0.500	0.500	0.490	0.500	0.410	562,054
2023-12-04	0.490	0.500	0.490	0.500	0.410	326,569
2023-12-01	0.490	0.495	0.480	0.490	0.402	689,793
2023-11-30	0.490	0.500	0.490	0.500	0.410	11,108
2023-11-29	0.495	0.500	0.490	0.490	0.402	68,868
2023-11-28	0.500	0.510	0.495	0.495	0.406	353,227
2023-11-27	0.500	0.510	0.495	0.495	0.406	686,461
2023-11-24	0.510	0.520	0.495	0.500	0.410	1,801,682
2023-11-23	0.520	0.520	0.500	0.520	0.427	642,030
2023-11-22	0.510	0.520	0.495	0.510	0.419	784,209
2023-11-21	0.530	0.530	0.510	0.510	0.419	1,637,287
2023-11-20	0.530	0.530	0.500	0.530	0.435	1,783,909
2023-11-17	0.510	0.530	0.510	0.520	0.427	355,449
2023-11-16	0.520	0.520	0.510	0.510	0.419	237,706
2023-11-15	0.530	0.530	0.510	0.520	0.427	761,994
2023-11-14	0.520	0.540	0.520	0.520	0.427	246,593
2023-11-13	0.530	0.540	0.520	0.520	0.427	1,099,670
2023-11-10	0.520	0.530	0.510	0.530	0.435	1,270,730
2023-11-09	0.550	0.570	0.520	0.520	0.427	3,116,843
2023-11-08	0.510	0.570	0.510	0.540	0.443	1,281,838
2023-11-07	0.490	0.520	0.490	0.520	0.427	633,143

← NewerPage 12 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.