Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.510	0.510	0.500	0.510	0.419	384,329
2023-02-01	0.510	0.510	0.500	0.510	0.419	986,371
2023-01-31	0.510	0.510	0.500	0.510	0.419	224,377
2023-01-30	0.520	0.530	0.500	0.500	0.410	1,997,179
2023-01-27	0.510	0.510	0.510	0.510	0.419	797,539
2023-01-26	0.520	0.530	0.500	0.510	0.419	1,557,311
2023-01-20	0.530	0.530	0.520	0.530	0.435	104,413
2023-01-19	0.520	0.530	0.500	0.530	0.435	228,820
2023-01-18	0.520	0.520	0.520	0.520	0.427	159,952
2023-01-17	0.510	0.520	0.495	0.520	0.427	584,269
2023-01-16	0.520	0.530	0.500	0.500	0.410	1,803,903
2023-01-13	0.520	0.540	0.520	0.540	0.443	2,468,148
2023-01-12	0.520	0.540	0.520	0.540	0.443	990,814
2023-01-11	0.520	0.530	0.510	0.520	0.427	1,235,185
2023-01-10	0.540	0.550	0.520	0.530	0.435	2,285,981
2023-01-09	0.530	0.550	0.530	0.540	0.443	10,396,881
2023-01-06	0.550	0.550	0.530	0.530	0.435	555,674
2023-01-05	0.550	0.560	0.540	0.550	0.451	1,077,455
2023-01-04	0.560	0.570	0.540	0.540	0.443	686,461
2023-01-03	0.570	0.570	0.540	0.540	0.443	548,724
2022-12-30	0.530	0.580	0.530	0.580	0.476	1,264,065
2022-12-29	0.540	0.550	0.520	0.550	0.451	28,538,106
2022-12-28	0.550	0.570	0.500	0.540	0.443	6,091,506
2022-12-23	0.550	0.560	0.550	0.550	0.451	399,880
2022-12-22	0.560	0.560	0.550	0.550	0.451	699,790
2022-12-21	0.560	0.560	0.550	0.560	0.460	364,335
2022-12-20	0.550	0.570	0.540	0.560	0.460	577,605
2022-12-19	0.570	0.590	0.550	0.550	0.451	2,532,574
2022-12-16	0.550	0.600	0.530	0.550	0.451	14,906,639
2022-12-15	0.540	0.580	0.510	0.550	0.451	21,193,642
2022-12-14	0.510	0.560	0.510	0.530	0.435	1,917,203
2022-12-13	0.485	0.550	0.470	0.500	0.410	46,046,187
2022-12-12	0.500	0.500	0.490	0.490	0.402	122,186
2022-12-09	0.500	0.500	0.490	0.500	0.410	4,069,890
2022-12-08	0.480	0.560	0.470	0.500	0.410	22,555,456
2022-12-07	0.470	0.475	0.470	0.475	0.390	108,856
2022-12-06	0.470	0.470	0.470	0.470	0.386	113,299
2022-12-05	0.480	0.480	0.470	0.470	0.386	10,412,432
2022-12-02	0.475	0.475	0.465	0.470	0.386	14,066,891
2022-12-01	0.475	0.485	0.460	0.475	0.390	1,723,927
2022-11-30	0.480	0.480	0.475	0.475	0.390	7,164,517
2022-11-29	0.465	0.475	0.460	0.470	0.386	582,048
2022-11-28	0.470	0.470	0.460	0.460	0.378	113,299
2022-11-25	0.480	0.490	0.480	0.480	0.394	242,150
2022-11-24	0.470	0.470	0.470	0.470	0.386	73,311
2022-11-23	0.465	0.465	0.465	0.465	0.382	24,437
2022-11-22	0.465	0.465	0.465	0.465	0.382	68,868
2022-11-21	0.470	0.475	0.470	0.470	0.386	122,186
2022-11-18	0.465	0.465	0.460	0.460	0.378	362,114
2022-11-17	0.465	0.465	0.465	0.465	0.382	28,880
2022-11-16	0.475	0.475	0.465	0.465	0.382	15,551
2022-11-15	0.460	0.480	0.460	0.475	0.390	246,593
2022-11-14	0.470	0.470	0.465	0.470	0.386	93,305
2022-11-11	0.475	0.475	0.465	0.475	0.390	219,934
2022-11-09	0.465	0.480	0.465	0.480	0.394	257,700
2022-11-08	0.465	0.465	0.465	0.465	0.382	15,551
2022-11-07	0.465	0.480	0.455	0.480	0.394	526,509
2022-11-04	0.470	0.480	0.465	0.480	0.394	184,389
2022-11-03	0.470	0.470	0.465	0.465	0.382	68,865
2022-11-02	0.490	0.490	0.465	0.470	0.386	395,437

← NewerPage 16 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.