Jentayu Sustainables Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 0.315 | 0.320 | 0.305 | 0.320 | 0.320 | 8,904,700 |
| 2025-11-12 | 0.315 | 0.315 | 0.300 | 0.315 | 0.315 | 2,491,900 |
| 2025-11-11 | 0.315 | 0.325 | 0.295 | 0.305 | 0.305 | 1,786,800 |
| 2025-11-10 | 0.320 | 0.345 | 0.310 | 0.310 | 0.310 | 7,095,400 |
| 2025-11-07 | 0.350 | 0.350 | 0.325 | 0.335 | 0.335 | 996,700 |
| 2025-11-06 | 0.325 | 0.370 | 0.315 | 0.350 | 0.350 | 1,895,900 |
| 2025-11-05 | 0.320 | 0.350 | 0.300 | 0.315 | 0.315 | 6,609,600 |
| 2025-11-04 | 0.375 | 0.375 | 0.310 | 0.325 | 0.325 | 5,120,300 |
| 2025-11-03 | 0.410 | 0.410 | 0.320 | 0.370 | 0.370 | 5,720,900 |
| 2025-10-31 | 0.400 | 0.420 | 0.375 | 0.415 | 0.415 | 6,287,500 |
| 2025-10-30 | 0.420 | 0.420 | 0.405 | 0.405 | 0.405 | 1,816,100 |
| 2025-10-29 | 0.415 | 0.420 | 0.410 | 0.420 | 0.420 | 3,777,500 |
| 2025-10-28 | 0.425 | 0.425 | 0.410 | 0.415 | 0.415 | 2,152,700 |
| 2025-10-27 | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | 1,543,400 |
| 2025-10-24 | 0.415 | 0.420 | 0.415 | 0.420 | 0.420 | 5,372,500 |
| 2025-10-23 | 0.415 | 0.420 | 0.410 | 0.420 | 0.420 | 2,934,800 |
← NewerPage 5 of 5 · 256 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.