Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.445	0.455	0.445	0.450	0.450	472,000
2026-04-28	0.425	0.455	0.425	0.455	0.455	1,282,000
2026-04-27	0.420	0.425	0.420	0.425	0.425	1,248,000
2026-04-24	0.425	0.430	0.420	0.420	0.420	400,000
2026-04-23	0.425	0.430	0.420	0.420	0.420	432,000
2026-04-22	0.430	0.430	0.425	0.425	0.425	848,000
2026-04-21	0.425	0.430	0.425	0.430	0.430	154,000
2026-04-20	0.425	0.435	0.425	0.425	0.425	830,000
2026-04-17	0.445	0.445	0.425	0.425	0.425	984,000
2026-04-16	0.450	0.460	0.440	0.445	0.445	136,000
2026-04-15	0.460	0.460	0.445	0.445	0.445	202,000
2026-04-14	0.445	0.460	0.440	0.455	0.455	1,002,422
2026-04-13	0.450	0.450	0.445	0.445	0.445	36,000
2026-04-10	0.455	0.465	0.445	0.460	0.460	464,000
2026-04-09	0.460	0.460	0.455	0.455	0.455	96,000
2026-04-08	0.450	0.460	0.440	0.460	0.460	320,000
2026-04-02	0.435	0.450	0.435	0.440	0.440	246,000
2026-04-01	0.465	0.465	0.440	0.445	0.445	386,000
2026-03-31	0.445	0.455	0.440	0.440	0.440	526,000
2026-03-30	0.450	0.450	0.445	0.445	0.445	408,000
2026-03-27	0.455	0.455	0.450	0.450	0.450	978,000
2026-03-26	0.470	0.470	0.460	0.460	0.460	56,000
2026-03-25	0.440	0.470	0.440	0.470	0.470	304,000
2026-03-24	0.455	0.470	0.450	0.455	0.455	72,000
2026-03-23	0.470	0.475	0.435	0.455	0.455	2,365,333
2026-03-20	0.490	0.490	0.475	0.475	0.475	710,000
2026-03-19	0.485	0.490	0.480	0.490	0.490	496,000
2026-03-18	0.480	0.485	0.475	0.485	0.485	42,000
2026-03-17	0.475	0.475	0.470	0.475	0.475	1,022,000
2026-03-16	0.485	0.485	0.475	0.475	0.475	806,000
2026-03-13	0.485	0.490	0.480	0.480	0.480	954,000
2026-03-12	0.510	0.520	0.480	0.480	0.480	2,317,352
2026-03-11	0.520	0.520	0.500	0.500	0.500	330,000
2026-03-10	0.495	0.520	0.480	0.520	0.520	3,928,000
2026-03-09	0.530	0.540	0.500	0.500	0.500	6,672,000
2026-03-06	0.520	0.520	0.495	0.495	0.495	3,662,000
2026-03-05	0.530	0.540	0.520	0.520	0.520	1,902,000
2026-03-04	0.570	0.580	0.510	0.520	0.520	3,284,000
2026-03-03	0.600	0.600	0.560	0.580	0.580	7,340,000
2026-03-02	0.510	0.610	0.510	0.600	0.600	11,755,000
2026-02-27	0.520	0.520	0.500	0.510	0.510	468,000
2026-02-26	0.510	0.520	0.510	0.520	0.520	373,000
2026-02-25	0.520	0.520	0.510	0.510	0.510	182,000
2026-02-24	0.495	0.520	0.495	0.510	0.510	2,048,000
2026-02-23	0.480	0.490	0.475	0.490	0.490	658,000
2026-02-20	0.495	0.495	0.475	0.480	0.480	2,858,000
2026-02-16	0.490	0.490	0.485	0.485	0.485	394,000
2026-02-13	0.490	0.495	0.485	0.490	0.490	512,000
2026-02-12	0.500	0.500	0.485	0.495	0.495	1,934,000
2026-02-11	0.500	0.500	0.490	0.500	0.500	1,469,000
2026-02-10	0.530	0.540	0.500	0.500	0.500	1,634,000
2026-02-09	0.530	0.540	0.520	0.520	0.520	1,344,000
2026-02-06	0.540	0.540	0.520	0.530	0.530	1,000,000
2026-02-05	0.540	0.550	0.530	0.550	0.550	394,000
2026-02-04	0.550	0.560	0.530	0.550	0.550	1,394,000
2026-02-03	0.540	0.540	0.530	0.530	0.530	244,000
2026-02-02	0.540	0.540	0.530	0.530	0.530	502,000
2026-01-30	0.530	0.530	0.520	0.520	0.520	274,000
2026-01-29	0.510	0.530	0.510	0.520	0.520	884,000
2026-01-28	0.485	0.520	0.485	0.510	0.510	1,180,000

← NewerPage 3 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.