Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.530	0.530	0.510	0.530	0.477	1,679,496
2026-01-26	0.530	0.530	0.520	0.530	0.477	1,290,724
2026-01-23	0.520	0.520	0.520	0.520	0.468	653,137
2026-01-22	0.530	0.530	0.510	0.530	0.477	1,290,724
2026-01-21	0.530	0.530	0.510	0.530	0.477	266,587
2026-01-20	0.510	0.520	0.510	0.520	0.468	275,473
2026-01-19	0.495	0.520	0.495	0.520	0.468	1,279,616
2026-01-16	0.490	0.500	0.490	0.500	0.450	306,575
2026-01-15	0.510	0.510	0.480	0.500	0.450	5,329,512
2026-01-14	0.540	0.540	0.520	0.520	0.468	319,904
2026-01-13	0.520	0.540	0.520	0.520	0.468	1,150,766
2026-01-12	0.530	0.530	0.510	0.520	0.468	904,729
2026-01-09	0.510	0.530	0.510	0.530	0.477	159,952
2026-01-08	0.530	0.530	0.520	0.520	0.468	948,604
2026-01-07	0.530	0.530	0.510	0.530	0.477	175,503
2026-01-06	0.530	0.530	0.510	0.530	0.477	311,018
2026-01-05	0.520	0.530	0.510	0.530	0.477	1,366,257
2026-01-02	0.510	0.510	0.500	0.510	0.459	821,976
2025-12-31	0.500	0.510	0.500	0.510	0.459	375,443
2025-12-30	0.530	0.530	0.500	0.510	0.459	2,026,690
2025-12-29	0.540	0.540	0.510	0.520	0.468	1,608,406
2025-12-24	0.510	0.550	0.510	0.530	0.477	313,239
2025-12-23	0.540	0.540	0.500	0.530	0.477	4,034,345
2025-12-22	0.550	0.550	0.540	0.540	0.486	706,455
2025-12-19	0.560	0.560	0.550	0.550	0.495	28,880
2025-12-18	0.560	0.560	0.550	0.560	0.504	226,599
2025-12-17	0.560	0.570	0.550	0.570	0.513	113,299
2025-12-16	0.560	0.560	0.540	0.550	0.495	224,377
2025-12-15	0.570	0.580	0.560	0.560	0.504	173,281
2025-12-12	0.570	0.570	0.560	0.560	0.504	151,066
2025-12-11	0.570	0.580	0.570	0.570	0.513	302,132
2025-12-10	0.570	0.570	0.570	0.570	0.513	15,551
2025-12-09	0.580	0.580	0.570	0.570	0.513	82,198
2025-12-08	0.580	0.580	0.580	0.580	0.522	246,593
2025-12-05	0.590	0.590	0.590	0.590	0.531	15,551
2025-12-04	0.580	0.610	0.580	0.590	0.531	1,079,676
2025-12-03	0.590	0.600	0.580	0.580	0.522	115,521
2025-12-02	0.600	0.600	0.580	0.590	0.531	204,383
2025-12-01	0.610	0.610	0.600	0.600	0.540	68,868
2025-11-28	0.590	0.600	0.590	0.600	0.540	419,874
2025-11-27	0.580	0.600	0.580	0.580	0.522	229,209
2025-11-26	0.590	0.590	0.590	0.590	0.531	204,383
2025-11-25	0.590	0.600	0.580	0.600	0.540	1,181,868
2025-11-24	0.590	0.590	0.570	0.580	0.522	331,012
2025-11-21	0.580	0.590	0.580	0.590	0.531	28,880
2025-11-20	0.600	0.600	0.580	0.600	0.540	57,760
2025-11-18	0.600	0.610	0.590	0.610	0.549	213,269
2025-11-17	0.630	0.630	0.600	0.600	0.540	973,041
2025-11-14	0.580	0.700	0.570	0.660	0.594	1,492,885
2025-11-13	0.580	0.580	0.570	0.570	0.513	44,431
2025-11-12	0.580	0.580	0.570	0.570	0.513	333,233
2025-11-11	0.580	0.580	0.560	0.570	0.513	1,226,299
2025-11-10	0.570	0.570	0.570	0.570	0.513	15,551
2025-11-07	0.570	0.580	0.570	0.570	0.513	26,659
2025-11-06	0.590	0.600	0.580	0.580	0.522	133,293
2025-11-05	0.580	0.580	0.570	0.580	0.522	555,389
2025-11-04	0.560	0.570	0.560	0.570	0.513	550,946
2025-11-03	0.560	0.580	0.560	0.570	0.513	75,533
2025-10-31	0.570	0.580	0.560	0.570	0.513	228,820
2025-10-30	0.570	0.580	0.560	0.560	0.504	522,066

← NewerPage 4 of 21 · 1,214 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.