Jentayu Sustainables Berhad (KLSE:JSB)
Malaysia · Delayed Price · Currency is MYR 0.4150
-0.0100 (-2.35%)
At close: Aug 12, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 380,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 3,337,800 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 56,100 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4,200 |
| Aug 6, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 3,622,300 |
| Aug 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 665,300 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 40,000 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 3,725,100 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 374,300 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 120,000 |
| Jul 29, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 4,589,100 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 70,000 |
| Jul 25, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 448,700 |
| Jul 24, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.14% | 6,410,300 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 77,000 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 140,800 |
| Jul 21, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 6,799,100 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 441,100 |
| Jul 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 652,100 |
| Jul 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 3,645,900 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 70,000 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 67,100 |
| Jul 11, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 2,873,400 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 164,700 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 381,600 |
| Jul 8, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 2,525,500 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 267,700 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 5,521,500 |
| Jul 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 5,601,900 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 371,600 |
| Jul 1, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 4,959,000 |
| Jun 30, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 5,522,400 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 138,100 |
| Jun 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 9,803,900 |
| Jun 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 678,700 |
| Jun 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 164,100 |
| Jun 20, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 9,790,300 |
| Jun 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 666,800 |
| Jun 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 136,000 |
| Jun 17, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 6,779,300 |
| Jun 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 584,300 |
| Jun 13, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 370,200 |
| Jun 12, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 6,087,500 |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 543,000 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 752,100 |
| Jun 9, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 5,956,800 |
| Jun 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 527,500 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 367,000 |
| Jun 4, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 4,782,100 |
| Jun 3, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 549,300 |