Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.600	0.600	0.580	0.590	0.484	1,466,227
2023-08-04	0.580	0.590	0.570	0.590	0.484	2,119,364
2023-08-03	0.600	0.600	0.550	0.570	0.468	1,441,790
2023-08-02	0.580	0.600	0.570	0.600	0.492	535,395
2023-08-01	0.580	0.580	0.570	0.570	0.468	482,078
2023-07-31	0.590	0.600	0.570	0.570	0.468	2,123,807
2023-07-28	0.590	0.590	0.560	0.580	0.476	2,194,897
2023-07-27	0.610	0.620	0.570	0.580	0.476	2,728,071
2023-07-26	0.570	0.610	0.570	0.600	0.492	3,007,987
2023-07-25	0.550	0.570	0.540	0.570	0.468	2,970,220
2023-07-24	0.495	0.560	0.495	0.530	0.435	3,385,651
2023-07-21	0.500	0.510	0.490	0.490	0.402	459,862
2023-07-20	0.510	0.510	0.495	0.495	0.406	773,101
2023-07-19	0.490	0.520	0.490	0.495	0.406	3,492,286
2023-07-18	0.470	0.475	0.470	0.475	0.390	357,670
2023-07-14	0.470	0.480	0.470	0.470	0.386	171,060
2023-07-13	0.465	0.465	0.465	0.465	0.382	91,084
2023-07-12	0.465	0.465	0.465	0.465	0.382	24,437
2023-07-11	0.470	0.470	0.465	0.465	0.382	99,970
2023-07-10	0.465	0.465	0.465	0.465	0.382	24,437
2023-07-07	0.460	0.460	0.460	0.460	0.378	17,772
2023-07-06	0.470	0.470	0.460	0.460	0.378	346,563
2023-07-05	0.470	0.470	0.470	0.470	0.386	182,168
2023-07-04	0.475	0.475	0.470	0.470	0.386	128,850
2023-07-03	0.480	0.480	0.475	0.475	0.390	17,772
2023-06-30	0.490	0.490	0.480	0.480	0.394	59,982
2023-06-29	0.480	0.480	0.480	0.480	0.394	4,443
2023-06-28	0.480	0.490	0.480	0.480	0.394	193,275
2023-06-27	0.475	0.490	0.475	0.480	0.394	1,146,323
2023-06-26	0.470	0.500	0.450	0.475	0.390	12,893,910
2023-06-23	0.450	0.455	0.445	0.445	0.365	8,188,655
2023-06-21	0.455	0.470	0.445	0.465	0.382	881,958
2023-06-20	0.460	0.490	0.455	0.455	0.373	16,963,800
2023-06-19	0.460	0.500	0.455	0.470	0.386	799,760
2023-06-16	0.460	0.460	0.455	0.455	0.373	55,539
2023-06-15	0.455	0.480	0.455	0.460	0.378	39,988
2023-06-14	0.485	0.490	0.450	0.455	0.373	459,862
2023-06-13	0.455	0.480	0.430	0.455	0.373	886,401
2023-06-09	0.445	0.450	0.420	0.420	0.345	213,269
2023-06-07	0.415	0.435	0.410	0.425	0.349	139,958
2023-06-06	0.430	0.430	0.410	0.420	0.345	397,658
2023-06-05	0.435	0.435	0.430	0.430	0.353	113,299
2023-06-01	0.435	0.435	0.435	0.435	0.357	4,443
2023-05-31	0.450	0.450	0.435	0.435	0.357	26,659
2023-05-30	0.435	0.450	0.435	0.435	0.357	153,287
2023-05-29	0.430	0.435	0.430	0.435	0.357	15,551
2023-05-25	0.440	0.445	0.435	0.435	0.357	119,964
2023-05-23	0.445	0.445	0.445	0.445	0.365	13,329
2023-05-22	0.455	0.455	0.440	0.440	0.361	104,413
2023-05-19	0.445	0.465	0.440	0.465	0.382	37,766
2023-05-18	0.450	0.450	0.445	0.445	0.365	63,314
2023-05-17	0.450	0.450	0.440	0.450	0.369	168,838
2023-05-16	0.450	0.450	0.450	0.450	0.369	37,766
2023-05-15	0.450	0.465	0.450	0.460	0.378	248,814
2023-05-12	0.460	0.465	0.450	0.465	0.382	211,048
2023-05-11	0.460	0.480	0.460	0.475	0.390	139,958
2023-05-10	0.480	0.480	0.460	0.460	0.378	13,329
2023-05-08	0.460	0.465	0.460	0.460	0.378	228,820
2023-05-05	0.485	0.485	0.460	0.470	0.386	244,371
2023-05-04	0.460	0.475	0.460	0.475	0.390	124,407

← NewerPage 14 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.