Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.485	0.500	0.470	0.490	0.402	462,084
2023-11-02	0.480	0.485	0.480	0.485	0.398	151,066
2023-11-01	0.480	0.485	0.475	0.475	0.390	35,545
2023-10-31	0.480	0.490	0.480	0.490	0.402	91,084
2023-10-30	0.485	0.490	0.470	0.490	0.402	1,412,909
2023-10-27	0.480	0.490	0.480	0.490	0.402	377,664
2023-10-26	0.485	0.490	0.480	0.480	0.394	142,180
2023-10-25	0.495	0.500	0.480	0.485	0.398	1,124,107
2023-10-24	0.500	0.500	0.485	0.485	0.398	359,892
2023-10-20	0.500	0.500	0.490	0.500	0.410	124,407
2023-10-19	0.490	0.500	0.490	0.490	0.402	317,682
2023-10-18	0.490	0.500	0.490	0.490	0.402	159,952
2023-10-17	0.500	0.510	0.490	0.490	0.402	1,548,424
2023-10-16	0.510	0.510	0.500	0.510	0.419	168,838
2023-10-13	0.510	0.520	0.510	0.510	0.419	146,623
2023-10-12	0.510	0.510	0.500	0.510	0.419	2,368,178
2023-10-11	0.500	0.520	0.500	0.510	0.419	513,179
2023-10-10	0.485	0.500	0.485	0.495	0.406	544,281
2023-10-09	0.490	0.500	0.485	0.485	0.398	153,287
2023-10-06	0.500	0.510	0.495	0.495	0.406	313,239
2023-10-05	0.500	0.520	0.500	0.520	0.427	97,748
2023-10-04	0.520	0.530	0.510	0.520	0.427	513,179
2023-10-03	0.520	0.530	0.510	0.520	0.427	475,413
2023-09-29	0.530	0.540	0.510	0.530	0.435	497,629
2023-09-28	0.530	0.530	0.520	0.530	0.435	337,676
2023-09-27	0.540	0.540	0.520	0.520	0.427	86,641
2023-09-26	0.540	0.540	0.520	0.520	0.427	44,431
2023-09-25	0.530	0.530	0.520	0.520	0.427	57,760
2023-09-22	0.510	0.540	0.510	0.530	0.435	15,551
2023-09-21	0.530	0.530	0.510	0.530	0.435	91,084
2023-09-20	0.510	0.530	0.510	0.530	0.435	179,946
2023-09-19	0.530	0.530	0.520	0.520	0.427	122,186
2023-09-18	0.540	0.540	0.520	0.540	0.443	204,383
2023-09-15	0.510	0.540	0.510	0.540	0.443	84,419
2023-09-14	0.520	0.530	0.510	0.530	0.435	157,730
2023-09-13	0.520	0.520	0.510	0.510	0.419	57,760
2023-09-12	0.520	0.530	0.510	0.520	0.427	542,060
2023-09-11	0.530	0.530	0.510	0.520	0.427	846,413
2023-09-07	0.510	0.530	0.510	0.520	0.427	159,952
2023-09-06	0.520	0.540	0.510	0.540	0.443	495,407
2023-09-05	0.520	0.530	0.510	0.530	0.435	1,075,233
2023-09-04	0.540	0.550	0.510	0.540	0.443	1,619,514
2023-08-31	0.540	0.540	0.510	0.530	0.435	895,287
2023-08-30	0.530	0.540	0.500	0.540	0.443	1,017,473
2023-08-29	0.540	0.540	0.520	0.530	0.435	1,001,922
2023-08-28	0.530	0.540	0.530	0.540	0.443	513,179
2023-08-25	0.540	0.540	0.520	0.530	0.435	317,682
2023-08-24	0.550	0.550	0.540	0.540	0.443	133,293
2023-08-23	0.550	0.550	0.540	0.550	0.451	131,072
2023-08-22	0.540	0.550	0.530	0.540	0.443	86,641
2023-08-21	0.550	0.560	0.510	0.540	0.443	490,964
2023-08-18	0.530	0.560	0.530	0.550	0.451	650,916
2023-08-17	0.560	0.560	0.530	0.530	0.435	1,199,640
2023-08-16	0.580	0.580	0.550	0.550	0.451	2,043,831
2023-08-15	0.570	0.570	0.570	0.570	0.468	944,161
2023-08-14	0.570	0.590	0.560	0.570	0.468	1,819,454
2023-08-11	0.590	0.590	0.570	0.570	0.468	284,359
2023-08-10	0.590	0.590	0.580	0.580	0.476	1,037,467
2023-08-09	0.590	0.590	0.570	0.580	0.476	906,395
2023-08-08	0.600	0.600	0.580	0.590	0.484	945,272

← NewerPage 13 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.