Jentayu Sustainables Berhad (KLSE:JSB)
Malaysia
· Delayed Price · Currency is MYR 0.295
0.00 (0.00%)
At close: Apr 29, 2026
KLSE:JSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,499,400 |
| Apr 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,870,300 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 22,056,400 |
| Apr 24, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 2,807,300 |
| Apr 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 3,650,500 |
| Apr 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 24,762,800 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,835,500 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,569,300 |
| Apr 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 24,807,100 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 2,470,000 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,764,900 |
| Apr 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 27,084,100 |
| Apr 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,202,900 |
| Apr 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,575,000 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 25,966,600 |
| Apr 8, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,401,500 |
| Apr 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,169,800 |
| Apr 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 26,534,400 |
| Apr 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 4,357,400 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 7,655,300 |
| Apr 1, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 21,102,700 |
| Mar 31, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -10.94% | 7,090,200 |
| Mar 30, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 5,499,600 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 20,173,500 |
| Mar 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 3,628,600 |
| Mar 25, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,923,900 |
| Mar 24, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 20,713,900 |
| Mar 19, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 131,000 |
| Mar 18, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 4,070,800 |
| Mar 17, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 4.92% | 21,905,400 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 1,139,200 |
| Mar 13, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 6,265,500 |
| Mar 12, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 19,478,200 |
| Mar 11, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 324,000 |
| Mar 10, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | - | 5,040,500 |
| Mar 9, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 1.56% | 20,183,000 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 571,900 |
| Mar 5, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 4,199,000 |
| Mar 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 83,000 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 537,000 |
| Mar 2, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 67,400 |
| Feb 27, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 196,800 |
| Feb 26, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 176,800 |
| Feb 25, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -3.03% | 3,404,200 |
| Feb 24, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 198,800 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 230,800 |
| Feb 20, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 3,057,100 |
| Feb 19, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 749,800 |
| Feb 16, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | - | 244,100 |
| Feb 13, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 12.31% | 4,738,800 |
| Feb 12, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 4.84% | 2,385,000 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 34,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 480,400 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 49,600 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 50,500 |
| Feb 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 610,700 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 566,200 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 426,500 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 263,000 |
| Jan 29, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 77,000 |
| Jan 28, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 49,900 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 35,000 |
| Jan 26, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 168,000 |
| Jan 23, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 140,300 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 204,500 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 75,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 760,500 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 317,200 |
| Jan 16, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 292,600 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 423,000 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -7.81% | 301,600 |
| Jan 13, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 270,700 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 496,600 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 671,300 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 54,000 |
| Jan 7, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 1,121,100 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 368,900 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 47,300 |
| Jan 2, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 5.08% | 854,600 |
| Dec 31, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -6.35% | 329,800 |
| Dec 29, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 1,173,200 |
| Dec 26, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 160,000 |
| Dec 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 777,200 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,628,200 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,140,100 |
| Dec 19, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 2,730,400 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 2,773,600 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 944,600 |
| Dec 16, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -8.70% | 9,066,600 |
| Dec 15, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 21.05% | 3,248,900 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,014,800 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,908,500 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,773,800 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,182,300 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 7,476,700 |
| Dec 5, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 491,500 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 2,226,600 |
| Dec 3, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 7,221,700 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,105,400 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 652,300 |