Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.510	0.520	0.510	0.515	0.515	7,061,300
2022-09-07	0.515	0.520	0.510	0.510	0.510	7,361,400
2022-09-06	0.500	0.510	0.495	0.510	0.510	5,587,200
2022-09-05	0.540	0.545	0.500	0.505	0.505	10,149,800
2022-09-02	0.530	0.555	0.530	0.535	0.535	9,070,400
2022-09-01	0.550	0.565	0.530	0.530	0.530	8,062,200
2022-08-30	0.540	0.555	0.540	0.550	0.550	4,715,700
2022-08-29	0.535	0.565	0.535	0.545	0.545	9,848,900
2022-08-26	0.535	0.555	0.535	0.545	0.545	7,563,800
2022-08-25	0.535	0.540	0.530	0.535	0.535	4,826,900
2022-08-24	0.540	0.545	0.530	0.535	0.535	4,322,900
2022-08-23	0.525	0.540	0.525	0.540	0.540	8,127,200
2022-08-22	0.540	0.545	0.525	0.530	0.530	6,030,300
2022-08-19	0.540	0.545	0.535	0.535	0.535	4,587,200
2022-08-18	0.535	0.540	0.535	0.540	0.540	6,076,300
2022-08-17	0.540	0.540	0.530	0.535	0.535	4,704,600
2022-08-16	0.535	0.545	0.530	0.540	0.540	3,990,700
2022-08-15	0.535	0.540	0.530	0.535	0.535	4,282,700
2022-08-12	0.530	0.545	0.530	0.540	0.540	4,445,500
2022-08-11	0.545	0.545	0.530	0.535	0.535	4,124,900
2022-08-10	0.540	0.545	0.535	0.545	0.545	5,055,700
2022-08-09	0.540	0.540	0.520	0.540	0.540	6,366,200
2022-08-08	0.540	0.550	0.535	0.540	0.540	5,647,900
2022-08-05	0.530	0.540	0.530	0.540	0.540	5,524,500
2022-08-04	0.525	0.535	0.520	0.530	0.530	6,523,000
2022-08-03	0.525	0.525	0.510	0.520	0.520	5,703,600
2022-08-02	0.510	0.535	0.510	0.525	0.525	8,937,400
2022-08-01	0.490	0.515	0.490	0.515	0.515	9,691,000
2022-07-29	0.485	0.495	0.485	0.490	0.490	5,426,400
2022-07-28	0.485	0.495	0.480	0.485	0.485	5,844,200
2022-07-27	0.480	0.490	0.480	0.485	0.485	3,866,400
2022-07-26	0.485	0.495	0.480	0.480	0.480	5,315,800
2022-07-25	0.485	0.485	0.475	0.485	0.485	5,864,600
2022-07-22	0.485	0.490	0.480	0.480	0.480	2,502,500
2022-07-21	0.480	0.490	0.475	0.485	0.485	3,804,100
2022-07-20	0.490	0.500	0.480	0.480	0.480	6,357,500
2022-07-19	0.480	0.495	0.480	0.490	0.490	4,541,600
2022-07-18	0.465	0.490	0.465	0.480	0.480	12,952,000
2022-07-15	0.470	0.475	0.460	0.465	0.465	4,771,500
2022-07-14	0.470	0.475	0.465	0.470	0.470	3,042,800
2022-07-13	0.465	0.480	0.460	0.465	0.465	9,380,800
2022-07-12	0.455	0.480	0.450	0.470	0.470	11,245,600
2022-07-08	0.455	0.460	0.450	0.455	0.455	4,312,600
2022-07-07	0.450	0.455	0.445	0.455	0.455	4,071,200
2022-07-06	0.445	0.455	0.440	0.450	0.450	2,418,300
2022-07-05	0.445	0.460	0.440	0.445	0.445	3,863,500
2022-07-04	0.445	0.460	0.445	0.450	0.450	4,181,600
2022-07-01	0.445	0.455	0.440	0.450	0.450	2,733,900
2022-06-30	0.450	0.460	0.440	0.450	0.450	5,637,600
2022-06-29	0.450	0.465	0.450	0.455	0.455	7,537,400
2022-06-28	0.450	0.460	0.445	0.455	0.455	8,712,000
2022-06-27	0.440	0.455	0.435	0.450	0.450	6,733,600
2022-06-24	0.440	0.450	0.435	0.440	0.440	7,242,400
2022-06-23	0.420	0.450	0.415	0.440	0.440	14,018,900
2022-06-22	0.415	0.430	0.410	0.420	0.420	7,810,600
2022-06-21	0.415	0.420	0.405	0.415	0.415	3,776,900
2022-06-20	0.405	0.425	0.405	0.415	0.415	4,848,400
2022-06-17	0.415	0.425	0.405	0.405	0.405	4,214,700
2022-06-16	0.415	0.430	0.410	0.415	0.415	6,383,600
2022-06-15	0.420	0.430	0.405	0.415	0.415	5,127,300

← NewerPage 18 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-27	0.7702 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.