Skip to main content

JE Cleantech Holdings Limited - Ordinary Shares (NQ: JCSE )

0.7750 -0.0101 (-1.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.7851 0.8100 0.7220 0.7750 3,208 -0.01(-1.29%)
Jul 11, 2024 0.7800 0.8687 0.7831 0.7851 6,359 +0.00(+0.27%)
Jul 10, 2024 0.8799 0.8799 0.7610 0.7830 6,261 -0.08(-8.96%)
Jul 09, 2024 0.9253 0.9253 0.8600 0.8601 2,575 -0.02(-2.41%)
Jul 08, 2024 0.9299 0.9299 0.8813 0.8813 2,028 -0.05(-5.26%)
Jul 05, 2024 0.9900 0.9900 0.8600 0.9302 17,512 +0.07(+7.91%)
Jul 03, 2024 0.8999 0.9177 0.8502 0.8620 13,573 +0.01(+1.40%)
Jul 02, 2024 0.8500 0.8750 0.8500 0.8501 6,550 -0.01(-0.64%)
Jul 01, 2024 0.8800 0.8800 0.8556 0.8556 901 -0.03(-3.00%)
Jun 28, 2024 0.9039 0.9100 0.8801 0.8821 2,896 -0.03(-3.08%)
Jun 27, 2024 0.9109 0.9549 0.8669 0.9101 3,127 +0.04(+4.00%)
Jun 26, 2024 0.9212 0.9500 0.8751 0.8751 9,299 -0.02(-1.75%)
Jun 25, 2024 0.9130 0.9750 0.8905 0.8907 12,850 -0.01(-1.09%)
Jun 24, 2024 0.9200 0.9799 0.9000 0.9005 5,174 -0.02(-2.12%)
Jun 21, 2024 0.9068 0.9353 0.9000 0.9200 3,686 +0.01(+1.22%)
Jun 20, 2024 0.9300 0.9818 0.8720 0.9089 32,157 +0.04(+4.82%)
Jun 18, 2024 0.9140 0.9140 0.8671 0.8671 15,289 -0.02(-2.66%)
Jun 17, 2024 0.9200 0.9200 0.8801 0.8908 2,270 -0.03(-3.17%)
Jun 14, 2024 0.9300 0.9366 0.8788 0.9200 7,163 +0.03(+3.25%)
Jun 13, 2024 0.9200 0.9599 0.8752 0.8910 4,129 -0.03(-3.15%)
Jun 12, 2024 0.8626 0.9400 0.8626 0.9200 5,512 +0.00(+0.04%)
Jun 11, 2024 1.050 1.050 0.9050 0.9196 66,802 -0.13(-12.42%)
Jun 10, 2024 1.160 1.160 1.040 1.050 43,492 -0.16(-13.22%)
Jun 07, 2024 1.120 1.213 1.110 1.210 54,085 +0.05(+4.31%)
Jun 06, 2024 1.150 1.170 1.110 1.160 47,986 +0.01(+0.87%)
Jun 05, 2024 1.050 1.150 1.026 1.150 65,374 +0.01(+0.88%)
Jun 04, 2024 1.120 1.162 1.040 1.140 122,030 -0.07(-5.79%)
Jun 03, 2024 1.130 1.500 0.8944 1.210 1,131,824 +0.08(+7.08%)
May 31, 2024 1.180 1.270 1.060 1.130 1,398,308 -0.17(-13.08%)
May 30, 2024 0.7700 1.800 0.7651 1.300 42,984,840 +0.59(+83.10%)
May 29, 2024 0.7030 0.7633 0.7030 0.7100 9,855 -0.06(-7.74%)
May 28, 2024 0.7031 0.7696 0.7031 0.7696 1,734 +0.07(+9.93%)
May 24, 2024 0.7352 0.7352 0.7001 0.7001 1,845 -0.00(-0.01%)
May 23, 2024 0.7800 0.7800 0.6928 0.7002 5,453 -0.05(-6.64%)
May 22, 2024 0.7500 0.7500 0.7500 0.7500 500 +0.03(+4.17%)
May 21, 2024 0.7500 0.7800 0.6800 0.7200 6,820 -0.03(-4.00%)
May 20, 2024 0.6800 0.7762 0.6800 0.7500 12,647 +0.04(+5.01%)
May 17, 2024 0.7102 0.7800 0.6701 0.7142 45,234 -0.03(-3.49%)
May 16, 2024 0.7600 0.7800 0.7400 0.7400 6,303 -0.01(-1.12%)
May 15, 2024 0.7485 0.7485 0.7484 0.7484 4,831 -0.00(-0.21%)
May 14, 2024 0.7351 0.7500 0.6901 0.7500 1,110 +0.01(+1.86%)
May 10, 2024 0.7363 103 +0.01(+1.77%)
May 09, 2024 0.6902 0.7235 0.6902 0.7235 634 +0.02(+2.26%)
May 08, 2024 0.7400 0.7400 0.6950 0.7075 15,654 -0.01(-1.74%)
May 07, 2024 0.7300 0.7301 0.7200 0.7200 2,373 -0.07(-8.86%)
May 06, 2024 0.8424 0.8424 0.7201 0.7900 7,671 +0.06(+8.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.