Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.480	0.480	0.480	0.480	0.394	11,108
2022-10-31	0.490	0.490	0.470	0.470	0.386	195,497
2022-10-28	0.510	0.510	0.490	0.490	0.402	64,425
2022-10-26	0.490	0.510	0.480	0.510	0.419	21,773,468
2022-10-25	0.500	0.500	0.490	0.490	0.402	99,970
2022-10-24	0.500	0.500	0.490	0.500	0.410	8,868,451
2022-10-21	0.465	0.520	0.465	0.520	0.427	13,655,903
2022-10-19	0.460	0.490	0.460	0.465	0.382	633,143
2022-10-18	0.455	0.455	0.455	0.455	0.373	13,329
2022-10-17	0.440	0.455	0.440	0.455	0.373	111,577
2022-10-14	0.450	0.460	0.450	0.460	0.378	86,641
2022-10-13	0.420	0.500	0.420	0.460	0.378	4,880,758
2022-10-12	0.430	0.430	0.405	0.420	0.345	111,078
2022-10-11	0.430	0.465	0.390	0.430	0.353	1,059,682
2022-10-10	0.455	0.460	0.425	0.430	0.353	861,964
2022-10-07	0.470	0.485	0.455	0.455	0.373	339,898
2022-10-06	0.500	0.500	0.470	0.470	0.386	948,604
2022-10-05	0.500	0.500	0.495	0.495	0.406	590,934
2022-09-30	0.460	0.530	0.460	0.500	0.410	1,035,245
2022-09-29	0.530	0.530	0.460	0.460	0.378	757,551
2022-09-28	0.540	0.540	0.520	0.520	0.427	162,174
2022-09-27	0.560	0.560	0.540	0.540	0.443	233,263
2022-09-26	0.580	0.580	0.560	0.560	0.460	231,042
2022-09-23	0.590	0.590	0.580	0.580	0.476	868,628
2022-09-22	0.600	0.600	0.590	0.590	0.484	173,281
2022-09-21	0.620	0.620	0.610	0.610	0.501	408,766
2022-09-20	0.600	0.620	0.600	0.620	0.509	204,383
2022-09-19	0.590	0.600	0.590	0.600	0.492	162,174
2022-09-16	0.590	0.590	0.590	0.590	0.484	211,048
2022-09-15	0.600	0.600	0.590	0.590	0.484	106,635
2022-09-14	0.620	0.630	0.610	0.610	0.501	213,269
2022-09-13	0.610	0.620	0.610	0.620	0.509	215,491
2022-09-09	0.600	0.630	0.600	0.610	0.501	508,736
2022-09-08	0.580	0.640	0.580	0.600	0.492	2,830,262
2022-09-07	0.610	0.700	0.580	0.580	0.476	12,174,126
2022-09-06	0.590	0.720	0.590	0.620	0.509	6,442,512
2022-09-05	0.590	0.600	0.580	0.590	0.484	550,946
2022-09-02	0.570	0.610	0.570	0.580	0.476	4,174,303
2022-09-01	0.590	0.600	0.560	0.560	0.460	6,369,200
2022-08-31	0.560	0.610	0.560	0.590	0.484	1,284,059
2022-08-30	0.570	0.590	0.560	0.560	0.460	582,048
2022-08-29	0.510	0.610	0.510	0.560	0.460	2,514,801
2022-08-26	0.520	0.550	0.510	0.520	0.427	744,221
2022-08-25	0.530	0.530	0.520	0.530	0.435	39,988
2022-08-24	0.520	0.550	0.520	0.530	0.435	415,431
2022-08-23	0.510	0.520	0.500	0.520	0.427	119,964
2022-08-22	0.530	0.530	0.475	0.530	0.435	2,057,161
2022-08-19	0.540	0.540	0.520	0.520	0.427	171,060
2022-08-18	0.540	0.540	0.540	0.540	0.443	51,096
2022-08-17	0.560	0.560	0.540	0.540	0.443	895,287
2022-08-16	0.560	0.560	0.560	0.560	0.460	344,341
2022-08-15	0.570	0.570	0.560	0.560	0.460	91,084
2022-08-12	0.580	0.580	0.560	0.570	0.468	164,395
2022-08-11	0.590	0.590	0.550	0.590	0.484	355,449
2022-08-10	0.570	0.590	0.560	0.590	0.484	348,784
2022-08-09	0.570	0.570	0.530	0.540	0.443	339,898
2022-08-08	0.570	0.570	0.570	0.570	0.468	335,455
2022-08-05	0.570	0.590	0.570	0.570	0.468	353,227
2022-08-04	0.560	0.580	0.540	0.570	0.468	826,419
2022-08-03	0.485	0.590	0.485	0.550	0.451	2,370,400

← NewerPage 17 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.