Jentayu Sustainables Berhad ( 5673.KL) - Price History
Monthly price history for 5673.KL (Jentayu Sustainables Berhad)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | MYR0.27 | MYR0.27 |
| May 2026 | MYR0.28 | MYR0.28 |
| April 2026 | MYR0.30 | MYR0.30 |
| March 2026 | MYR0.28 | MYR0.28 |
| February 2026 | MYR0.32 | MYR0.32 |
| January 2026 | MYR0.30 | MYR0.30 |
| December 2025 | MYR0.30 | MYR0.30 |
| November 2025 | MYR0.30 | MYR0.30 |
| October 2025 | MYR0.42 | MYR0.42 |
| September 2025 | MYR0.34 | MYR0.34 |
| August 2025 | MYR0.38 | MYR0.38 |
| July 2025 | MYR0.44 | MYR0.44 |
| June 2025 | MYR0.45 | MYR0.45 |
| May 2025 | MYR0.46 | MYR0.46 |
| April 2025 | MYR0.46 | MYR0.46 |
| March 2025 | MYR0.44 | MYR0.44 |
| February 2025 | MYR0.44 | MYR0.44 |
| January 2025 | MYR0.46 | MYR0.46 |
| December 2024 | MYR0.43 | MYR0.43 |
| November 2024 | MYR0.44 | MYR0.44 |
| October 2024 | MYR0.42 | MYR0.42 |
| September 2024 | MYR0.60 | MYR0.60 |
| August 2024 | MYR0.65 | MYR0.65 |
| July 2024 | MYR0.62 | MYR0.62 |
| June 2024 | MYR0.90 | MYR0.90 |
| May 2024 | MYR0.92 | MYR0.92 |
| April 2024 | MYR0.91 | MYR0.91 |
| March 2024 | MYR1.01 | MYR1.01 |
| February 2024 | MYR0.82 | MYR0.82 |
| January 2024 | MYR0.70 | MYR0.70 |
| December 2023 | MYR1.29 | MYR1.29 |
| November 2023 | MYR1.22 | MYR1.22 |
| October 2023 | MYR1.07 | MYR1.07 |
| September 2023 | MYR0.90 | MYR0.90 |
| August 2023 | MYR0.95 | MYR0.95 |
| July 2023 | MYR0.98 | MYR0.98 |
| June 2023 | MYR0.86 | MYR0.86 |
| May 2023 | MYR0.86 | MYR0.86 |
| April 2023 | MYR0.86 | MYR0.86 |
| March 2023 | MYR0.88 | MYR0.88 |
| February 2023 | MYR0.84 | MYR0.84 |
| January 2023 | MYR0.82 | MYR0.82 |
| December 2022 | MYR0.72 | MYR0.72 |
| November 2022 | MYR0.72 | MYR0.72 |
| October 2022 | MYR0.61 | MYR0.61 |
| September 2022 | MYR0.55 | MYR0.55 |
| August 2022 | MYR0.55 | MYR0.55 |
| July 2022 | MYR0.49 | MYR0.49 |
| June 2022 | MYR0.45 | MYR0.45 |
| May 2022 | MYR0.40 | MYR0.40 |
| April 2022 | MYR0.49 | MYR0.49 |
| March 2022 | MYR0.48 | MYR0.48 |
| February 2022 | MYR0.56 | MYR0.56 |
| January 2022 | MYR0.48 | MYR0.48 |
| December 2021 | MYR0.40 | MYR1.79 |
| November 2021 | MYR0.34 | MYR1.55 |
| October 2021 | MYR0.42 | MYR1.91 |
| September 2021 | MYR0.30 | MYR1.35 |
| August 2021 | MYR0.28 | MYR1.28 |
| July 2021 | MYR0.26 | MYR1.20 |
| June 2021 | MYR0.25 | MYR1.12 |
| May 2021 | MYR0.36 | MYR1.65 |
| April 2021 | MYR0.31 | MYR1.42 |
| March 2021 | MYR0.28 | MYR1.25 |
| February 2021 | MYR0.18 | MYR0.80 |
| January 2021 | MYR0.23 | MYR1.05 |
| December 2020 | MYR0.18 | MYR0.80 |
| November 2020 | MYR0.13 | MYR0.60 |
| October 2020 | MYR0.09 | MYR0.41 |
| September 2020 | MYR0.08 | MYR0.34 |
| August 2020 | MYR0.06 | MYR0.29 |
| July 2020 | MYR0.06 | MYR0.26 |
| June 2020 | MYR0.05 | MYR0.23 |
| May 2020 | MYR0.04 | MYR0.18 |
| April 2020 | MYR0.06 | MYR0.27 |
| March 2020 | MYR0.04 | MYR0.20 |
| February 2020 | MYR0.07 | MYR0.31 |
| January 2020 | MYR0.08 | MYR0.35 |
| December 2019 | MYR0.08 | MYR0.36 |
| November 2019 | MYR0.08 | MYR0.38 |
| October 2019 | MYR0.08 | MYR0.34 |
| September 2019 | MYR0.08 | MYR0.38 |
| August 2019 | MYR0.08 | MYR0.38 |
| July 2019 | MYR0.09 | MYR0.41 |
| June 2019 | MYR0.10 | MYR0.46 |
| May 2019 | MYR0.10 | MYR0.45 |
| April 2019 | MYR0.12 | MYR0.53 |
| March 2019 | MYR0.12 | MYR0.52 |
| February 2019 | MYR0.11 | MYR0.51 |
| January 2019 | MYR0.12 | MYR0.52 |
| December 2018 | MYR0.11 | MYR0.50 |
| November 2018 | MYR0.12 | MYR0.53 |
| October 2018 | MYR0.13 | MYR0.57 |
| September 2018 | MYR0.13 | MYR0.60 |
| August 2018 | MYR0.16 | MYR0.74 |
| July 2018 | MYR0.17 | MYR0.78 |
| June 2018 | MYR0.19 | MYR0.87 |
| May 2018 | MYR0.17 | MYR0.78 |
| April 2018 | MYR0.18 | MYR0.80 |
| March 2018 | MYR0.19 | MYR0.86 |
| February 2018 | MYR0.20 | MYR0.89 |
| January 2018 | MYR0.17 | MYR0.77 |
| December 2017 | MYR0.20 | MYR0.89 |
| November 2017 | MYR0.17 | MYR0.78 |
| October 2017 | MYR0.17 | MYR0.75 |
| September 2017 | MYR0.16 | MYR0.72 |
| August 2017 | MYR0.16 | MYR0.70 |
| July 2017 | MYR0.17 | MYR0.77 |
| June 2017 | MYR0.17 | MYR0.75 |
| May 2017 | MYR0.16 | MYR0.74 |
| April 2017 | MYR0.16 | MYR0.74 |
| March 2017 | MYR0.17 | MYR0.78 |
| February 2017 | MYR0.18 | MYR0.79 |
| January 2017 | MYR0.18 | MYR0.79 |
| December 2016 | MYR0.18 | MYR0.82 |
| November 2016 | MYR0.18 | MYR0.79 |
| October 2016 | MYR0.19 | MYR0.85 |
| September 2016 | MYR0.20 | MYR0.91 |
| August 2016 | MYR0.20 | MYR0.89 |
| July 2016 | MYR0.20 | MYR0.90 |
| June 2016 | MYR0.20 | MYR0.96 |
| May 2016 | MYR0.21 | MYR1 |
| April 2016 | MYR0.22 | MYR1.02 |
| March 2016 | MYR0.22 | MYR1.01 |
| February 2016 | MYR0.22 | MYR1.01 |
| January 2016 | MYR0.20 | MYR0.96 |
| December 2015 | MYR0.23 | MYR1.06 |
| November 2015 | MYR0.22 | MYR1.02 |
| October 2015 | MYR0.22 | MYR1.01 |
| September 2015 | MYR0.23 | MYR1.06 |
| August 2015 | MYR0.26 | MYR1.19 |
| July 2015 | MYR0.27 | MYR1.28 |
| June 2015 | MYR0.27 | MYR1.26 |
| May 2015 | MYR0.28 | MYR1.33 |
| April 2015 | MYR0.32 | MYR1.48 |
| March 2015 | MYR0.28 | MYR1.30 |
| February 2015 | MYR0.27 | MYR1.26 |
| January 2015 | MYR0.18 | MYR0.84 |
| December 2014 | MYR0.20 | MYR0.91 |
| November 2014 | MYR0.21 | MYR1 |
| October 2014 | MYR0.24 | MYR1.13 |
| September 2014 | MYR0.25 | MYR1.15 |
| August 2014 | MYR0.26 | MYR1.22 |
| July 2014 | MYR0.28 | MYR1.31 |
| June 2014 | MYR0.21 | MYR0.99 |
| May 2014 | MYR0.17 | MYR0.82 |
| April 2014 | MYR0.16 | MYR0.77 |
| March 2014 | MYR0.15 | MYR0.72 |
| February 2014 | MYR0.15 | MYR0.70 |
| January 2014 | MYR0.15 | MYR0.70 |
| December 2013 | MYR0.15 | MYR0.73 |
| November 2013 | MYR0.14 | MYR0.67 |
| October 2013 | MYR0.14 | MYR0.67 |
| September 2013 | MYR0.13 | MYR0.62 |
| August 2013 | MYR0.14 | MYR0.66 |
| July 2013 | MYR0.14 | MYR0.68 |
| June 2013 | MYR0.15 | MYR0.75 |
| May 2013 | MYR0.16 | MYR0.77 |
| April 2013 | MYR0.13 | MYR0.62 |
| March 2013 | MYR0.13 | MYR0.64 |
| February 2013 | MYR0.12 | MYR0.60 |
| January 2013 | MYR0.13 | MYR0.63 |
| December 2012 | MYR0.12 | MYR0.60 |
| November 2012 | MYR0.13 | MYR0.64 |
| October 2012 | MYR0.13 | MYR0.66 |
| September 2012 | MYR0.14 | MYR0.67 |
| August 2012 | MYR0.13 | MYR0.63 |
| July 2012 | MYR0.13 | MYR0.66 |
| June 2012 | MYR0.12 | MYR0.63 |
| May 2012 | MYR0.12 | MYR0.62 |
| April 2012 | MYR0.13 | MYR0.66 |
| March 2012 | MYR0.14 | MYR0.70 |
| February 2012 | MYR0.14 | MYR0.70 |
| January 2012 | MYR0.13 | MYR0.68 |
| December 2011 | MYR0.13 | MYR0.68 |
| November 2011 | MYR0.15 | MYR0.76 |
| October 2011 | MYR0.14 | MYR0.75 |
| September 2011 | MYR0.13 | MYR0.68 |
| August 2011 | MYR0.13 | MYR0.66 |
| July 2011 | MYR0.15 | MYR0.79 |
| June 2011 | MYR0.15 | MYR0.82 |
| May 2011 | MYR0.13 | MYR0.72 |
| April 2011 | MYR0.13 | MYR0.70 |
| March 2011 | MYR0.15 | MYR0.79 |
| February 2011 | MYR0.13 | MYR0.72 |
| January 2011 | MYR0.15 | MYR0.80 |
| December 2010 | MYR0.14 | MYR0.75 |
| November 2010 | MYR0.14 | MYR0.74 |
| October 2010 | MYR0.14 | MYR0.76 |
| September 2010 | MYR0.13 | MYR0.71 |
| August 2010 | MYR0.14 | MYR0.78 |
| July 2010 | MYR0.14 | MYR0.78 |
| June 2010 | MYR0.13 | MYR0.76 |
| May 2010 | MYR0.13 | MYR0.73 |
| April 2010 | MYR0.14 | MYR0.83 |
| March 2010 | MYR0.17 | MYR0.98 |
| February 2010 | MYR0.13 | MYR0.74 |
| January 2010 | MYR0.14 | MYR0.77 |
| December 2009 | MYR0.11 | MYR0.63 |
| November 2009 | MYR0.12 | MYR0.68 |
| October 2009 | MYR0.12 | MYR0.70 |
| September 2009 | MYR0.13 | MYR0.74 |
| August 2009 | MYR0.13 | MYR0.72 |
| July 2009 | MYR0.14 | MYR0.78 |
| June 2009 | MYR0.13 | MYR0.75 |
| May 2009 | MYR0.13 | MYR0.74 |
| April 2009 | MYR0.15 | MYR0.90 |
| March 2009 | MYR0.13 | MYR0.78 |
| February 2009 | MYR0.14 | MYR0.85 |
| January 2009 | MYR0.12 | MYR0.70 |
| November 2008 | MYR0.12 | MYR0.70 |
| October 2008 | MYR0.15 | MYR0.90 |
| September 2008 | MYR0.16 | MYR0.98 |
| August 2008 | MYR0.18 | MYR1.09 |
| July 2008 | MYR0.17 | MYR1 |
| June 2008 | MYR0.14 | MYR0.83 |
| May 2008 | MYR0.17 | MYR1.02 |
| April 2008 | MYR0.17 | MYR1.04 |
| March 2008 | MYR0.14 | MYR0.85 |
| February 2008 | MYR0.16 | MYR1.01 |
| January 2008 | MYR0.16 | MYR0.98 |
| December 2007 | MYR0.14 | MYR0.86 |
| November 2007 | MYR0.18 | MYR1.09 |
| October 2007 | MYR0.18 | MYR1.13 |
| September 2007 | MYR0.18 | MYR1.07 |
| August 2007 | MYR0.18 | MYR1.09 |
| July 2007 | MYR0.23 | MYR1.41 |
| June 2007 | MYR0.23 | MYR1.39 |
| May 2007 | MYR0.18 | MYR1.07 |
| April 2007 | MYR0.20 | MYR1.20 |
| March 2007 | MYR0.11 | MYR0.70 |
| February 2007 | MYR0.13 | MYR0.82 |
| January 2007 | MYR0.14 | MYR0.84 |
| December 2006 | MYR0.09 | MYR0.56 |
| November 2006 | MYR0.10 | MYR0.63 |
| October 2006 | MYR0.10 | MYR0.60 |
| September 2006 | MYR0.10 | MYR0.60 |
| August 2006 | MYR0.10 | MYR0.60 |
| July 2006 | MYR0.10 | MYR0.58 |
| June 2006 | MYR0.08 | MYR0.52 |
| May 2006 | MYR0.09 | MYR0.54 |
| April 2006 | MYR0.09 | MYR0.54 |
| March 2006 | MYR0.09 | MYR0.55 |
| February 2006 | MYR0.08 | MYR0.50 |
| January 2006 | MYR0.11 | MYR0.68 |
| December 2005 | MYR0.11 | MYR0.68 |
| November 2005 | MYR0.12 | MYR0.73 |
| October 2005 | MYR0.12 | MYR0.75 |
| September 2005 | MYR0.14 | MYR0.83 |
| August 2005 | MYR0.13 | MYR0.82 |
| July 2005 | MYR0.14 | MYR0.85 |
| June 2005 | MYR0.11 | MYR0.70 |
| May 2005 | MYR0.11 | MYR0.72 |
| April 2005 | MYR0.12 | MYR0.75 |
| March 2005 | MYR0.13 | MYR0.83 |
| February 2005 | MYR0.14 | MYR0.89 |
| January 2005 | MYR0.14 | MYR0.86 |
| December 2004 | MYR0.14 | MYR0.89 |
| November 2004 | MYR0.14 | MYR0.90 |
| October 2004 | MYR0.14 | MYR0.90 |
| September 2004 | MYR0.13 | MYR0.81 |
| August 2004 | MYR0.13 | MYR0.80 |
| July 2004 | MYR0.15 | MYR0.95 |
| June 2004 | MYR0.13 | MYR0.85 |
| May 2004 | MYR0.13 | MYR0.86 |
| April 2004 | MYR0.15 | MYR1 |
| March 2004 | MYR0.15 | MYR0.99 |
| February 2004 | MYR0.16 | MYR1.06 |
| January 2004 | MYR0.16 | MYR1.05 |
| December 2003 | MYR0.16 | MYR1.03 |
| November 2003 | MYR0.16 | MYR1.03 |
| October 2003 | MYR0.19 | MYR1.24 |
| September 2003 | MYR0.15 | MYR1.01 |
| August 2003 | MYR0.17 | MYR1.12 |
| July 2003 | MYR0.16 | MYR1.08 |
| June 2003 | MYR0.14 | MYR0.95 |
| May 2003 | MYR0.14 | MYR0.92 |
| April 2003 | MYR0.14 | MYR0.94 |
| March 2003 | MYR0.16 | MYR1.05 |
| February 2003 | MYR0.14 | MYR0.96 |
| January 2003 | MYR0.17 | MYR1.16 |
| December 2002 | MYR0.18 | MYR1.20 |
| November 2002 | MYR0.18 | MYR1.21 |
| October 2002 | MYR0.18 | MYR1.23 |
| September 2002 | MYR0.18 | MYR1.19 |
| August 2002 | MYR0.18 | MYR1.21 |
| July 2002 | MYR0.18 | MYR1.20 |
| June 2002 | MYR0.16 | MYR1.15 |
| May 2002 | MYR0.17 | MYR1.21 |
| April 2002 | MYR0.18 | MYR1.25 |
| March 2002 | MYR0.17 | MYR1.19 |
| February 2002 | MYR0.16 | MYR1.15 |
| January 2002 | MYR0.18 | MYR1.24 |
| December 2001 | MYR0.18 | MYR1.25 |
| November 2001 | MYR0.19 | MYR1.31 |
| October 2001 | MYR0.19 | MYR1.32 |
| September 2001 | MYR0.18 | MYR1.24 |
| August 2001 | MYR0.19 | MYR1.33 |
| July 2001 | MYR0.19 | MYR1.31 |
| June 2001 | MYR0.18 | MYR1.30 |
| May 2001 | MYR0.18 | MYR1.28 |
| April 2001 | MYR0.17 | MYR1.27 |
| March 2001 | MYR0.20 | MYR1.42 |
| February 2001 | MYR0.20 | MYR1.46 |
| January 2001 | MYR0.22 | MYR1.60 |
| December 2000 | MYR0.18 | MYR1.32 |
| November 2000 | MYR0.17 | MYR1.27 |
| October 2000 | MYR0.18 | MYR1.30 |
| September 2000 | MYR0.18 | MYR1.32 |
| August 2000 | MYR0.21 | MYR1.50 |
| July 2000 | MYR0.20 | MYR1.52 |
| June 2000 | MYR0.20 | MYR1.48 |
| May 2000 | MYR0.22 | MYR1.68 |
| April 2000 | MYR0.23 | MYR1.72 |
| March 2000 | MYR0.27 | MYR2.07 |
| February 2000 | MYR0.24 | MYR1.84 |
| January 2000 | MYR0.18 | MYR1.37 |
| December 1999 | MYR0.17 | MYR1.32 |
| November 1999 | MYR0.17 | MYR1.29 |
| October 1999 | MYR0.18 | MYR1.34 |
| September 1999 | MYR0.17 | MYR1.28 |
| August 1999 | MYR0.20 | MYR1.49 |
| July 1999 | MYR0.20 | MYR1.50 |
| June 1999 | MYR0.21 | MYR1.61 |
| May 1999 | MYR0.15 | MYR1.16 |
| April 1999 | MYR0.15 | MYR1.15 |
| March 1999 | MYR0.10 | MYR0.80 |
| February 1999 | MYR0.13 | MYR1 |
| January 1999 | MYR0.15 | MYR1.17 |
| December 1998 | MYR0.17 | MYR1.28 |
| November 1998 | MYR0.18 | MYR1.36 |
| October 1998 | MYR0.13 | MYR1 |
| September 1998 | MYR0.13 | MYR0.99 |
| August 1998 | MYR0.10 | MYR0.78 |
| July 1998 | MYR0.12 | MYR0.93 |
| June 1998 | MYR0.13 | MYR1.04 |
| May 1998 | MYR0.14 | MYR1.14 |
| April 1998 | MYR0.15 | MYR1.20 |
| March 1998 | MYR0.17 | MYR1.35 |
| February 1998 | MYR0.19 | MYR1.52 |
| January 1998 | MYR0.14 | MYR1.12 |
| December 1997 | MYR0.19 | MYR1.54 |
| November 1997 | MYR0.16 | MYR1.28 |
| October 1997 | MYR0.28 | MYR2.30 |
| September 1997 | MYR0.36 | MYR2.96 |
| August 1997 | MYR0.38 | MYR3.06 |
| July 1997 | MYR0.67 | MYR5.45 |
| June 1997 | MYR0.68 | MYR5.50 |
| May 1997 | MYR0.72 | MYR5.95 |
| April 1997 | MYR0.76 | MYR6.25 |
| March 1997 | MYR0.85 | MYR7 |
| February 1997 | MYR0.81 | MYR6.70 |
| January 1997 | MYR0.75 | MYR6.20 |
| December 1996 | MYR0.59 | MYR4.90 |
| November 1996 | MYR0.59 | MYR4.90 |
| October 1996 | MYR0.62 | MYR5.10 |
| September 1996 | MYR0.50 | MYR4.14 |
| August 1996 | MYR0.47 | MYR3.88 |
| July 1996 | MYR0.44 | MYR3.60 |
| June 1996 | MYR0.42 | MYR3.50 |
| May 1996 | MYR0.40 | MYR3.40 |
| April 1996 | MYR0.48 | MYR4.04 |
| March 1996 | MYR0.39 | MYR3.32 |
| February 1996 | MYR0.39 | MYR3.30 |
| January 1996 | MYR0.38 | MYR3.26 |
| December 1995 | MYR0.35 | MYR3 |
| June 1994 | MYR0.35 | MYR3.20 |
5673.KL
Price: MYR0.27
52 week price:
Earnings Per Share: -0.07 MYR
P/E Ratio: -4.14
Exchange: KLS
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 131.6 million