Jutal Offshore Oil Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.760	0.800	0.740	0.790	0.689	24,139,425
2024-11-05	0.790	0.810	0.730	0.760	0.663	31,581,637
2024-11-04	0.690	0.800	0.690	0.780	0.681	32,137,026
2024-11-01	0.680	0.700	0.670	0.680	0.593	630,922
2024-10-31	0.680	0.710	0.680	0.680	0.593	2,774,723
2024-10-30	0.640	0.680	0.630	0.670	0.585	1,779,466
2024-10-29	0.650	0.650	0.620	0.640	0.558	1,337,377
2024-10-28	0.630	0.640	0.620	0.640	0.558	877,515
2024-10-25	0.630	0.630	0.620	0.630	0.550	717,563
2024-10-24	0.650	0.650	0.620	0.630	0.550	839,748
2024-10-23	0.620	0.640	0.620	0.640	0.558	2,143,801
2024-10-22	0.640	0.650	0.600	0.620	0.541	3,936,597
2024-10-21	0.610	0.640	0.610	0.620	0.541	915,281
2024-10-18	0.580	0.620	0.580	0.600	0.524	1,277,395
2024-10-17	0.600	0.610	0.580	0.590	0.515	1,510,658
2024-10-16	0.640	0.650	0.590	0.590	0.515	2,743,621
2024-10-15	0.650	0.650	0.630	0.630	0.550	1,257,401
2024-10-14	0.650	0.650	0.630	0.630	0.550	1,630,622
2024-10-10	0.640	0.650	0.620	0.630	0.550	777,545
2024-10-09	0.650	0.650	0.600	0.620	0.541	2,046,053
2024-10-08	0.700	0.700	0.600	0.640	0.558	5,140,680
2024-10-07	0.640	0.700	0.630	0.690	0.602	3,723,328
2024-10-04	0.620	0.640	0.580	0.630	0.550	7,031,224
2024-10-03	0.630	0.630	0.590	0.600	0.524	1,246,293
2024-10-02	0.580	0.630	0.580	0.620	0.541	5,365,057
2024-09-30	0.570	0.580	0.550	0.580	0.506	2,294,867
2024-09-27	0.560	0.580	0.550	0.560	0.489	2,203,783
2024-09-26	0.560	0.560	0.550	0.560	0.489	470,970
2024-09-25	0.560	0.560	0.540	0.540	0.471	873,071
2024-09-24	0.560	0.570	0.540	0.550	0.480	955,269
2024-09-23	0.530	0.550	0.520	0.550	0.480	586,491
2024-09-20	0.530	0.560	0.520	0.520	0.454	3,263,465
2024-09-19	0.540	0.540	0.510	0.530	0.462	1,852,778
2024-09-17	0.540	0.570	0.530	0.540	0.471	1,917,203
2024-09-16	0.560	0.570	0.550	0.560	0.460	875,293
2024-09-13	0.560	0.560	0.540	0.560	0.460	415,431
2024-09-12	0.550	0.570	0.530	0.540	0.443	764,215
2024-09-11	0.540	0.540	0.530	0.540	0.443	477,635
2024-09-10	0.550	0.570	0.540	0.540	0.443	2,494,807
2024-09-09	0.540	0.540	0.530	0.540	0.443	157,730
2024-09-05	0.560	0.560	0.530	0.540	0.443	2,357,071
2024-09-04	0.580	0.580	0.540	0.560	0.460	1,361,814
2024-09-03	0.580	0.580	0.570	0.580	0.476	86,641
2024-09-02	0.580	0.580	0.570	0.580	0.476	484,299
2024-08-30	0.630	0.650	0.580	0.590	0.484	1,461,784
2024-08-29	0.590	0.650	0.580	0.620	0.509	4,296,489
2024-08-28	0.600	0.600	0.580	0.580	0.476	1,197,419
2024-08-27	0.550	0.590	0.550	0.590	0.484	2,230,442
2024-08-26	0.540	0.550	0.530	0.540	0.443	766,437
2024-08-23	0.520	0.540	0.510	0.520	0.427	539,838
2024-08-22	0.520	0.520	0.510	0.510	0.419	539,838
2024-08-21	0.550	0.550	0.520	0.530	0.435	699,790
2024-08-20	0.540	0.540	0.520	0.540	0.443	26,659
2024-08-19	0.530	0.540	0.520	0.540	0.443	737,557
2024-08-16	0.560	0.560	0.530	0.530	0.435	1,035,245
2024-08-15	0.540	0.540	0.540	0.540	0.443	446,533
2024-08-14	0.560	0.560	0.540	0.540	0.443	408,766
2024-08-12	0.570	0.570	0.550	0.560	0.460	126,629
2024-08-09	0.570	0.570	0.540	0.550	0.451	46,653
2024-08-08	0.560	0.570	0.550	0.560	0.460	1,488,442

← NewerPage 9 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.