Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.710	0.710	0.700	0.700	0.611	95,527
2025-02-04	0.710	0.710	0.700	0.700	0.611	84,419
2025-02-03	0.710	0.720	0.700	0.700	0.611	464,305
2025-01-28	0.720	0.720	0.710	0.710	0.620	73,311
2025-01-27	0.710	0.730	0.710	0.710	0.620	817,533
2025-01-24	0.720	0.720	0.710	0.710	0.620	488,742
2025-01-23	0.720	0.720	0.710	0.710	0.620	255,479
2025-01-22	0.730	0.730	0.710	0.720	0.628	231,042
2025-01-21	0.710	0.720	0.710	0.710	0.620	455,419
2025-01-20	0.700	0.710	0.700	0.710	0.620	613,149
2025-01-17	0.690	0.710	0.690	0.710	0.620	1,093,005
2025-01-16	0.700	0.700	0.690	0.690	0.602	191,054
2025-01-15	0.700	0.700	0.690	0.700	0.611	433,203
2025-01-14	0.700	0.710	0.690	0.700	0.611	1,475,113
2025-01-13	0.720	0.720	0.700	0.700	0.611	1,401,802
2025-01-10	0.720	0.720	0.700	0.720	0.628	768,658
2025-01-09	0.710	0.720	0.710	0.710	0.620	861,964
2025-01-08	0.730	0.730	0.710	0.720	0.628	759,772
2025-01-07	0.730	0.730	0.720	0.720	0.628	182,168
2025-01-06	0.710	0.730	0.700	0.720	0.628	528,730
2025-01-03	0.730	0.730	0.720	0.720	0.628	131,072
2025-01-02	0.740	0.740	0.720	0.720	0.628	293,245
2024-12-31	0.730	0.740	0.710	0.710	0.620	415,431
2024-12-30	0.730	0.750	0.720	0.750	0.654	1,188,532
2024-12-27	0.720	0.730	0.720	0.730	0.637	7,017,895
2024-12-24	0.740	0.740	0.720	0.720	0.628	1,392,915
2024-12-23	0.690	0.740	0.690	0.730	0.637	3,039,088
2024-12-20	0.690	0.690	0.680	0.690	0.602	959,712
2024-12-19	0.670	0.690	0.670	0.690	0.602	744,221
2024-12-18	0.650	0.680	0.650	0.680	0.593	628,700
2024-12-17	0.680	0.680	0.670	0.670	0.585	75,533
2024-12-16	0.660	0.670	0.660	0.670	0.585	462,084
2024-12-13	0.650	0.650	0.640	0.650	0.567	1,197,419
2024-12-12	0.650	0.660	0.650	0.650	0.567	62,204
2024-12-11	0.690	0.690	0.650	0.650	0.567	428,760
2024-12-10	0.660	0.690	0.660	0.670	0.585	299,910
2024-12-09	0.670	0.670	0.660	0.660	0.576	24,437
2024-12-06	0.680	0.680	0.670	0.680	0.593	302,132
2024-12-05	0.650	0.700	0.650	0.680	0.593	2,565,897
2024-12-04	0.640	0.660	0.640	0.650	0.567	311,018
2024-12-03	0.660	0.660	0.630	0.640	0.558	184,389
2024-12-02	0.650	0.650	0.640	0.650	0.567	346,563
2024-11-29	0.650	0.650	0.640	0.640	0.558	282,138
2024-11-28	0.650	0.660	0.640	0.650	0.567	319,904
2024-11-27	0.650	0.650	0.640	0.640	0.558	151,066
2024-11-26	0.680	0.680	0.650	0.650	0.567	66,647
2024-11-25	0.660	0.690	0.640	0.680	0.593	1,615,071
2024-11-22	0.670	0.670	0.640	0.650	0.567	1,332,933
2024-11-21	0.680	0.680	0.670	0.670	0.585	308,796
2024-11-20	0.700	0.700	0.670	0.690	0.602	242,150
2024-11-19	0.690	0.700	0.680	0.700	0.611	302,132
2024-11-18	0.670	0.690	0.650	0.690	0.602	1,255,179
2024-11-15	0.650	0.670	0.650	0.670	0.585	1,121,886
2024-11-14	0.670	0.680	0.660	0.660	0.576	1,939,418
2024-11-13	0.770	0.770	0.670	0.680	0.593	18,556,656
2024-11-12	0.770	0.790	0.740	0.770	0.672	24,072,779
2024-11-11	0.770	0.770	0.710	0.770	0.672	26,727,538
2024-11-08	0.710	0.770	0.680	0.760	0.663	33,232,253
2024-11-07	0.780	0.780	0.690	0.700	0.611	19,691,871
2024-11-06	0.760	0.800	0.740	0.790	0.689	24,139,425

← NewerPage 8 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.