Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.830	0.830	0.830	0.830	0.681	13,329
2022-01-28	0.850	0.870	0.840	0.840	0.689	202,162
2022-01-27	0.880	0.880	0.850	0.850	0.698	259,922
2022-01-26	0.870	0.880	0.860	0.870	0.714	371,000
2022-01-25	0.890	0.890	0.870	0.870	0.714	473,191
2022-01-24	0.880	0.900	0.880	0.900	0.739	108,856
2022-01-21	0.890	0.900	0.880	0.900	0.739	1,290,724
2022-01-20	0.890	0.900	0.890	0.890	0.730	957,491
2022-01-19	0.860	0.890	0.860	0.890	0.730	1,055,239
2022-01-18	0.860	0.860	0.820	0.850	0.698	2,210,448
2022-01-17	0.860	0.860	0.840	0.860	0.706	1,124,107
2022-01-14	0.860	0.860	0.850	0.860	0.706	1,006,365
2022-01-13	0.850	0.860	0.840	0.860	0.706	953,047
2022-01-12	0.820	0.850	0.820	0.850	0.698	1,512,879
2022-01-11	0.840	0.840	0.800	0.810	0.665	3,074,633
2022-01-10	0.870	0.870	0.780	0.840	0.689	11,107,779
2022-01-07	0.980	1.010	0.980	1.000	0.821	610,928
2022-01-06	0.990	1.000	0.980	0.990	0.812	1,204,083
2022-01-05	1.020	1.020	1.000	1.000	0.821	1,488,442
2022-01-04	1.020	1.030	1.000	1.020	0.837	1,221,856
2022-01-03	0.980	1.010	0.980	1.010	0.829	1,959,412
2021-12-31	0.990	0.990	0.980	0.980	0.804	502,072
2021-12-30	0.970	0.990	0.970	0.990	0.812	1,874,993
2021-12-29	0.970	0.970	0.950	0.970	0.796	1,106,335
2021-12-28	0.930	0.970	0.910	0.970	0.796	2,801,382
2021-12-24	0.920	0.920	0.920	0.920	0.755	586,491
2021-12-23	0.860	0.920	0.860	0.920	0.755	1,863,885
2021-12-22	0.860	0.860	0.850	0.860	0.706	339,898
2021-12-21	0.830	0.860	0.830	0.850	0.698	384,329
2021-12-20	0.880	0.880	0.830	0.850	0.698	764,215
2021-12-17	0.870	0.870	0.850	0.860	0.706	1,328,490
2021-12-16	0.870	0.870	0.830	0.870	0.714	906,395
2021-12-15	0.870	0.870	0.800	0.850	0.698	1,008,586
2021-12-14	0.900	0.900	0.870	0.870	0.714	724,227
2021-12-13	0.880	0.900	0.880	0.900	0.739	628,700
2021-12-10	0.870	0.890	0.870	0.870	0.714	788,652
2021-12-09	0.880	0.890	0.870	0.880	0.722	928,610
2021-12-08	0.870	0.890	0.870	0.880	0.722	515,401
2021-12-07	0.870	0.880	0.870	0.870	0.714	835,305
2021-12-06	0.880	0.900	0.870	0.870	0.714	257,700
2021-12-03	0.890	0.900	0.880	0.900	0.739	266,587
2021-12-02	0.880	0.880	0.870	0.870	0.714	715,341
2021-12-01	0.890	0.900	0.880	0.890	0.730	450,976
2021-11-30	0.910	0.910	0.860	0.880	0.722	2,497,029
2021-11-29	0.910	0.920	0.910	0.920	0.755	515,401
2021-11-26	0.940	0.940	0.910	0.920	0.755	966,377
2021-11-25	0.940	0.940	0.920	0.930	0.763	506,515
2021-11-24	0.920	1.020	0.920	0.940	0.771	2,217,113
2021-11-23	0.930	0.930	0.920	0.920	0.755	268,808
2021-11-22	0.930	0.940	0.930	0.930	0.763	213,269
2021-11-19	0.930	0.940	0.930	0.930	0.763	242,150
2021-11-18	0.940	0.940	0.930	0.930	0.763	302,132
2021-11-17	0.930	0.950	0.920	0.940	0.771	435,425
2021-11-16	0.930	0.950	0.930	0.930	0.763	1,110,778
2021-11-15	0.960	0.960	0.930	0.940	0.771	1,412,909
2021-11-12	0.970	0.970	0.960	0.970	0.796	786,431
2021-11-11	0.990	0.990	0.960	0.970	0.796	1,421,796
2021-11-10	0.990	1.000	0.980	0.990	0.812	593,155
2021-11-09	1.000	1.000	0.990	0.990	0.812	299,910
2021-11-08	0.990	1.010	0.990	1.010	0.829	644,251

← NewerPage 20 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.