Jentayu Sustainables Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.460	0.460	0.455	0.455	0.455	171,700
2022-03-11	0.470	0.475	0.455	0.460	0.460	683,200
2022-03-10	0.460	0.480	0.455	0.465	0.465	1,450,000
2022-03-09	0.465	0.480	0.450	0.455	0.455	942,300
2022-03-08	0.445	0.465	0.440	0.455	0.455	1,172,100
2022-03-07	0.455	0.460	0.440	0.450	0.450	1,484,200
2022-03-04	0.460	0.475	0.440	0.460	0.460	2,178,900
2022-03-03	0.455	0.490	0.440	0.460	0.460	5,778,400
2022-03-02	0.510	0.510	0.470	0.470	0.470	1,382,800
2022-03-01	0.505	0.520	0.485	0.505	0.505	2,907,600
2022-02-28	0.570	0.570	0.560	0.560	0.560	202,200
2022-02-25	0.575	0.580	0.575	0.580	0.580	153,100
2022-02-24	0.580	0.615	0.550	0.575	0.575	954,900
2022-02-23	0.555	0.575	0.550	0.575	0.575	364,600
2022-02-22	0.570	0.570	0.550	0.555	0.555	275,800
2022-02-21	0.585	0.590	0.565	0.570	0.570	625,900
2022-02-18	0.565	0.590	0.560	0.580	0.580	552,100
2022-02-17	0.550	0.565	0.550	0.565	0.565	475,600
2022-02-16	0.535	0.550	0.530	0.545	0.545	237,700
2022-02-15	0.540	0.550	0.525	0.535	0.535	966,000
2022-02-14	0.560	0.560	0.545	0.545	0.545	553,700
2022-02-11	0.530	0.570	0.525	0.560	0.560	2,162,600
2022-02-10	0.510	0.535	0.505	0.525	0.525	1,610,400
2022-02-09	0.485	0.510	0.480	0.500	0.500	1,602,300
2022-02-08	0.485	0.490	0.480	0.480	0.480	345,600
2022-02-07	0.485	0.495	0.480	0.480	0.480	956,500
2022-02-04	0.480	0.485	0.470	0.475	0.475	898,600
2022-02-03	0.480	0.490	0.470	0.470	0.470	394,100
2022-01-31	0.510	0.530	0.480	0.480	0.480	1,582,700
2022-01-28	0.525	0.540	0.520	0.540	0.540	547,200
2022-01-27	0.570	0.570	0.510	0.530	0.530	1,160,400
2022-01-26	1.760	1.780	1.700	1.780	0.393	2,604,534
2022-01-25	1.820	1.820	1.740	1.760	0.389	2,005,067
2022-01-24	1.820	1.840	1.810	1.820	0.402	990,981
2022-01-21	1.840	1.840	1.810	1.840	0.407	1,038,733
2022-01-20	1.820	1.850	1.800	1.840	0.407	1,263,115
2022-01-19	1.870	1.870	1.830	1.840	0.407	1,050,029
2022-01-17	1.890	1.890	1.810	1.870	0.413	1,441,030
2022-01-14	1.910	1.950	1.810	1.870	0.413	3,035,841
2022-01-13	1.890	1.940	1.840	1.870	0.413	2,469,493
2022-01-12	1.800	1.920	1.800	1.900	0.420	2,976,537
2022-01-11	1.880	1.880	1.780	1.810	0.400	1,004,074
2022-01-10	1.900	1.910	1.860	1.870	0.413	537,594
2022-01-07	1.920	1.950	1.880	1.880	0.415	1,375,563
2022-01-06	1.820	1.930	1.810	1.910	0.422	1,752,444
2022-01-05	1.780	1.820	1.760	1.820	0.402	127,082
2022-01-04	1.760	1.800	1.760	1.780	0.393	138,635
2022-01-03	1.780	1.780	1.760	1.770	0.391	150,958
2021-12-31	1.850	1.850	1.780	1.790	0.396	245,948
2021-12-30	1.810	1.840	1.790	1.840	0.407	155,322
2021-12-29	1.850	1.850	1.810	1.820	0.402	179,455
2021-12-28	1.820	1.850	1.820	1.850	0.409	196,399
2021-12-27	1.830	1.860	1.830	1.850	0.409	250,826
2021-12-24	1.810	1.830	1.800	1.830	0.404	457,751
2021-12-23	1.800	1.820	1.780	1.800	0.398	516,542
2021-12-22	1.820	1.820	1.760	1.790	0.396	254,934
2021-12-21	1.860	1.890	1.800	1.810	0.400	1,399,696
2021-12-20	1.900	1.900	1.830	1.890	0.418	723,724
2021-12-17	1.860	1.900	1.860	1.900	0.420	1,638,199
2021-12-16	1.910	1.950	1.850	1.880	0.415	4,449,658

← NewerPage 20 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.