Jentayu Sustainables Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.800 | 1.870 | 1.800 | 1.860 | 0.411 | 1,724,204 |
| 2021-12-14 | 1.790 | 1.820 | 1.740 | 1.800 | 0.398 | 1,417,154 |
| 2021-12-13 | 1.730 | 1.800 | 1.700 | 1.780 | 0.393 | 1,537,047 |
| 2021-12-10 | 1.720 | 1.720 | 1.690 | 1.700 | 0.376 | 452,873 |
| 2021-12-09 | 1.730 | 1.750 | 1.690 | 1.690 | 0.373 | 448,765 |
| 2021-12-08 | 1.670 | 1.730 | 1.670 | 1.730 | 0.382 | 785,853 |
| 2021-12-07 | 1.640 | 1.660 | 1.630 | 1.660 | 0.367 | 292,160 |
| 2021-12-06 | 1.690 | 1.730 | 1.610 | 1.620 | 0.358 | 514,232 |
| 2021-12-02 | 1.690 | 1.690 | 1.640 | 1.680 | 0.371 | 794,582 |
| 2021-12-01 | 1.590 | 1.690 | 1.550 | 1.690 | 0.373 | 670,838 |
| 2021-11-30 | 1.570 | 1.640 | 1.550 | 1.550 | 0.343 | 645,164 |
| 2021-11-29 | 1.560 | 1.590 | 1.560 | 1.580 | 0.349 | 546,837 |
| 2021-11-26 | 1.630 | 1.640 | 1.610 | 1.610 | 0.356 | 1,716,759 |
| 2021-11-25 | 1.710 | 1.720 | 1.560 | 1.620 | 0.358 | 3,233,524 |
| 2021-11-24 | 1.730 | 1.750 | 1.720 | 1.720 | 0.380 | 731,169 |
| 2021-11-23 | 1.750 | 1.770 | 1.730 | 1.740 | 0.385 | 973,523 |
| 2021-11-22 | 1.790 | 1.820 | 1.740 | 1.740 | 0.385 | 2,213,019 |
| 2021-11-19 | 1.750 | 1.780 | 1.750 | 1.770 | 0.391 | 668,527 |
| 2021-11-18 | 1.820 | 1.820 | 1.730 | 1.740 | 0.385 | 2,082,343 |
| 2021-11-17 | 1.830 | 1.860 | 1.810 | 1.810 | 0.400 | 1,997,365 |
| 2021-11-16 | 1.850 | 1.890 | 1.830 | 1.830 | 0.404 | 3,007,344 |
| 2021-11-15 | 1.780 | 1.890 | 1.780 | 1.850 | 0.409 | 8,975,308 |
| 2021-11-12 | 2.160 | 2.160 | 1.660 | 1.730 | 0.382 | 15,207,191 |
| 2021-11-11 | 1.980 | 2.140 | 1.970 | 2.140 | 0.473 | 8,161,471 |
| 2021-11-10 | 1.950 | 1.980 | 1.940 | 1.980 | 0.438 | 823,079 |
| 2021-11-09 | 1.940 | 1.960 | 1.940 | 1.960 | 0.433 | 769,165 |
| 2021-11-08 | 1.970 | 1.980 | 1.940 | 1.940 | 0.429 | 1,109,077 |
| 2021-11-05 | 1.940 | 1.960 | 1.910 | 1.960 | 0.433 | 1,638,456 |
| 2021-11-03 | 1.970 | 1.990 | 1.940 | 1.940 | 0.429 | 3,187,569 |
| 2021-11-02 | 1.920 | 1.990 | 1.920 | 1.980 | 0.438 | 5,738,703 |
| 2021-11-01 | 1.920 | 1.990 | 1.860 | 1.930 | 0.427 | 4,883,789 |
| 2021-10-29 | 1.860 | 1.930 | 1.820 | 1.910 | 0.422 | 5,344,621 |
| 2021-10-28 | 1.730 | 1.870 | 1.730 | 1.820 | 0.402 | 7,826,181 |
| 2021-10-27 | 1.740 | 1.810 | 1.690 | 1.730 | 0.382 | 4,699,970 |
| 2021-10-26 | 1.640 | 1.770 | 1.630 | 1.770 | 0.391 | 6,225,464 |
| 2021-10-25 | 1.620 | 1.630 | 1.600 | 1.620 | 0.358 | 934,757 |
| 2021-10-22 | 1.650 | 1.690 | 1.580 | 1.620 | 0.358 | 3,254,063 |
← NewerPage 21 of 21 · 1,237 trading days
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.