Skip to main content

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

1.480 +0.040 (+2.78%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.480 1.490 1.439 1.480 32,005 +0.01(+0.68%)
Dec 19, 2024 1.460 1.490 1.420 1.470 6,303 +0.01(+0.68%)
Dec 18, 2024 1.490 1.550 1.442 1.460 36,635 -0.05(-3.31%)
Dec 17, 2024 1.520 1.640 1.390 1.510 211,291 -0.02(-1.31%)
Dec 16, 2024 1.370 1.530 1.370 1.530 19,202 +0.06(+4.08%)
Dec 13, 2024 1.480 1.497 1.400 1.470 29,864 -0.07(-4.30%)
Dec 12, 2024 1.400 1.555 1.400 1.536 31,267 +0.12(+8.17%)
Dec 11, 2024 1.550 1.550 1.390 1.420 86,031 -0.18(-11.25%)
Dec 10, 2024 1.560 1.610 1.510 1.600 40,542 -0.06(-3.61%)
Dec 09, 2024 1.730 1.744 1.612 1.660 123,953 +0.08(+4.78%)
Dec 06, 2024 1.560 1.650 1.560 1.584 48,395 -0.03(-1.60%)
Dec 05, 2024 1.650 1.790 1.520 1.610 220,293 -0.10(-5.85%)
Dec 04, 2024 1.630 2.060 1.630 1.710 735,930 +0.06(+3.64%)
Dec 03, 2024 1.540 1.870 1.470 1.650 853,280 -0.14(-7.82%)
Dec 02, 2024 1.880 2.070 1.330 1.790 17,458,168 +0.60(+50.42%)
Nov 29, 2024 1.130 1.230 1.080 1.190 1,022,842 +0.10(+9.17%)
Nov 27, 2024 1.030 1.090 1.030 1.090 4,399 +0.03(+2.83%)
Nov 26, 2024 1.142 1.142 1.060 1.060 13,310 -0.06(-5.36%)
Nov 25, 2024 1.120 1.130 1.110 1.120 3,070 -0.02(-1.58%)
Nov 22, 2024 1.111 1.140 1.023 1.138 3,449 +0.01(+0.71%)
Nov 21, 2024 1.150 1.150 1.130 1.130 8,844 -0.04(-3.00%)
Nov 20, 2024 1.160 1.250 1.060 1.165 74,637 -0.00(-0.43%)
Nov 19, 2024 1.180 1.210 1.150 1.170 6,189 -0.08(-6.40%)
Nov 18, 2024 1.170 1.250 1.130 1.250 5,930 +0.09(+7.76%)
Nov 15, 2024 1.120 1.160 1.110 1.160 2,463 +0.05(+4.50%)
Nov 14, 2024 1.140 1.190 1.110 1.110 3,135 -0.05(-4.31%)
Nov 13, 2024 1.150 1.202 1.090 1.160 18,561 +0.05(+4.50%)
Nov 12, 2024 1.110 1.160 1.060 1.110 20,015 -0.04(-3.48%)
Nov 11, 2024 1.200 1.410 1.110 1.150 162,856 -0.10(-8.00%)
Nov 08, 2024 1.270 1.280 1.180 1.250 17,568 -0.04(-3.10%)
Nov 07, 2024 1.250 1.310 1.250 1.290 18,620 -0.02(-1.53%)
Nov 06, 2024 1.210 1.355 1.210 1.310 15,282 -0.07(-5.07%)
Nov 05, 2024 1.400 1.491 1.280 1.380 18,123 -0.02(-1.43%)
Nov 04, 2024 1.090 1.560 1.090 1.400 167,883 +0.32(+29.63%)
Nov 01, 2024 1.090 1.378 0.9116 1.080 155,810 -0.04(-3.57%)
Oct 31, 2024 1.230 1.240 0.9800 1.120 71,951 -0.14(-11.11%)
Oct 30, 2024 1.250 1.300 1.220 1.260 6,442 -0.01(-0.90%)
Oct 29, 2024 1.330 1.370 1.220 1.272 27,723 -0.07(-5.10%)
Oct 28, 2024 1.380 1.380 1.300 1.340 15,235 -0.00(-0.01%)
Oct 25, 2024 1.390 1.460 1.300 1.340 53,703 -0.03(-2.18%)
Oct 24, 2024 1.340 1.410 1.310 1.370 24,133 +0.06(+4.58%)
Oct 23, 2024 1.470 1.485 1.310 1.310 86,781 -0.20(-13.25%)
Oct 22, 2024 2.130 2.160 1.300 1.510 586,765 -0.72(-32.29%)
Oct 21, 2024 1.380 2.390 1.380 2.230 1,622,851 +0.83(+59.29%)
Oct 18, 2024 1.440 1.440 1.400 1.400 4,429 -0.04(-2.78%)
Oct 17, 2024 1.390 1.450 1.357 1.440 12,061 +0.11(+8.27%)
Oct 16, 2024 1.360 1.355 1.296 1.330 3,894 -0.03(-2.34%)
Oct 15, 2024 1.360 1.400 1.360 1.362 6,051 -0.04(-2.73%)
Oct 14, 2024 1.390 1.410 1.320 1.400 7,976 -0.02(-1.41%)
Oct 11, 2024 1.370 1.420 1.300 1.420 10,686 +0.07(+5.19%)
Oct 10, 2024 1.350 1.350 1.350 1.350 23,854 +0.03(+1.89%)
Oct 09, 2024 1.260 1.390 1.260 1.325 1,712 -0.05(-3.28%)
Oct 08, 2024 1.260 1.370 1.260 1.370 784 +0.01(+0.74%)
Oct 07, 2024 1.370 1.380 1.279 1.360 10,737 +0.02(+1.49%)
Oct 04, 2024 1.350 1.390 1.300 1.340 12,351 -0.01(-0.74%)
Oct 03, 2024 1.300 1.350 1.303 1.350 6,573 -0.01(-0.74%)
Oct 02, 2024 1.290 1.370 1.245 1.360 8,816 +0.07(+5.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.