Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Jentayu Sustainables Bhd. (5673) Historical Prices

MY:5673 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.180.180.180.180.18-5.26%1000.00
Nov 10, 20260.180.190.180.190.190.00%6,1000.05
Nov 09, 20260.190.190.180.190.190.00%00.00
Nov 06, 20260.190.190.180.190.190.00%00.00
Nov 05, 20260.190.190.180.190.19+2.70%109,8000.88
Nov 04, 20260.190.190.190.190.190.00%25,1000.20
Nov 03, 20260.190.190.190.190.19-5.13%12,6000.10
Nov 02, 20260.200.200.200.200.20+2.63%2000.00
Oct 30, 20260.180.200.180.190.19+5.56%10,2000.08
Oct 29, 20260.180.190.180.180.18-2.70%55,0000.43
Oct 28, 20260.180.190.180.190.19+8.82%72,0000.55
Oct 27, 20260.170.170.170.170.17-8.11%25,0000.19
Oct 26, 20260.190.190.170.190.190.00%00.00
Oct 23, 20260.170.190.170.190.19+2.78%54,6000.38
Oct 22, 20260.180.180.180.180.18+2.86%109,4000.77
Oct 21, 20260.180.180.180.180.180.00%1000.00
Oct 20, 20260.180.190.170.180.180.00%00.00
Oct 19, 20260.180.180.170.180.18-7.89%383,2002.68
Oct 16, 20260.190.190.190.190.190.00%00.00
Oct 15, 20260.190.190.190.190.190.00%2000.00
Oct 14, 20260.190.190.190.190.19-2.56%32,0000.21
Oct 13, 20260.190.200.190.200.20+2.63%72,7000.49
Oct 12, 20260.190.190.190.190.19-5.00%1000.00
Oct 09, 20260.200.200.190.200.200.00%229,3001.55
Oct 08, 20260.200.200.200.200.20-2.44%279,7001.93
Oct 07, 20260.200.210.200.210.210.00%2,1000.01
Oct 06, 20260.210.210.210.210.21-2.38%193,0001.28
Oct 05, 20260.210.220.210.210.21-2.33%220,2001.50
Oct 02, 20260.210.220.200.220.22+4.88%268,7001.83
Oct 01, 20260.200.210.200.210.21+5.13%204,1001.42
Sep 30, 20260.200.210.200.200.20-4.88%101,8000.69
Sep 29, 20260.220.220.200.210.21-4.65%297,7002.05
Sep 28, 20260.210.220.210.220.22+2.38%65,1990.45
Sep 25, 20260.220.220.210.210.21-2.33%176,1001.23
Sep 24, 20260.210.220.210.220.22+2.38%197,1001.41
Sep 23, 20260.220.220.210.210.21-2.33%270,6001.99
Sep 22, 20260.220.220.220.220.220.00%1000.00
Sep 21, 20260.220.220.210.220.220.00%70,1000.50
Sep 18, 20260.210.220.210.220.22+4.88%175,7001.26
Sep 17, 20260.210.210.210.210.210.00%106,0000.77
Sep 16, 20260.210.210.210.210.210.00%00.00
Sep 15, 20260.210.210.210.210.21-2.38%150,5001.06
Sep 14, 20260.210.210.210.210.210.00%00.00
Sep 11, 20260.210.210.210.210.21+2.44%53,9000.38
Sep 10, 20260.210.210.210.210.21-4.65%270,1001.96
Sep 09, 20260.210.220.210.220.22+4.88%221,3001.60
Sep 08, 20260.210.210.210.210.21-2.38%125,7000.91
Sep 07, 20260.220.220.210.210.21-2.33%31,1000.23
Sep 04, 20260.210.220.210.220.220.00%105,0000.76
Sep 03, 20260.200.220.200.220.22+2.38%246,9001.82