Skip to main content

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

0.7071 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.7286 0.7500 0.7071 0.7071 5,476 -0.05(-6.96%)
Apr 18, 2024 0.7600 0.7600 0.7600 0.7600 262 +0.03(+4.11%)
Apr 17, 2024 0.7300 0.7300 0.7300 0.7300 1,016 +0.01(+0.69%)
Apr 16, 2024 0.7180 0.7799 0.6800 0.7250 18,349 +0.02(+2.40%)
Apr 15, 2024 0.7800 0.7800 0.7080 0.7080 1,051 -0.01(-1.12%)
Apr 12, 2024 0.7640 0.7850 0.7160 0.7160 2,439 +0.01(+0.70%)
Apr 11, 2024 0.7110 0.7850 0.7100 0.7110 6,300 -0.04(-5.07%)
Apr 10, 2024 0.7740 0.7970 0.6900 0.7490 14,958 -0.03(-3.60%)
Apr 09, 2024 0.7200 0.7890 0.7200 0.7770 11,393 +0.08(+11.43%)
Apr 08, 2024 0.7051 0.8049 0.6973 0.6973 17,788 +0.01(+1.06%)
Apr 05, 2024 0.7790 0.7790 0.6900 0.6900 8,520 -0.02(-2.50%)
Apr 04, 2024 0.8200 0.8200 0.7050 0.7077 25,484 -0.02(-3.04%)
Apr 03, 2024 0.7900 0.8150 0.7000 0.7299 13,117 -0.00(-0.05%)
Apr 02, 2024 0.7301 0.7988 0.7301 0.7303 1,962 -0.07(-8.70%)
Apr 01, 2024 0.7200 0.7999 0.7200 0.7999 2,708 +0.08(+11.10%)
Mar 28, 2024 0.7300 0.8000 0.7002 0.7200 16,941 -0.02(-2.72%)
Mar 26, 2024 0.7401 100 +0.01(+1.38%)
Mar 25, 2024 0.7200 0.7599 0.7021 0.7300 16,044 +0.01(+1.37%)
Mar 22, 2024 0.7202 0.7750 0.7201 0.7201 1,970 -0.00(-0.68%)
Mar 21, 2024 0.7763 0.8200 0.7250 0.7250 2,017 -0.10(-12.65%)
Mar 20, 2024 0.8300 0.8300 0.8300 0.8300 116 +0.01(+1.22%)
Mar 19, 2024 0.8200 0.8200 0.8200 0.8200 201 +0.07(+9.44%)
Mar 18, 2024 0.7790 0.8200 0.7493 0.7493 4,678 -0.01(-1.41%)
Mar 15, 2024 0.7600 0.7600 0.7400 0.7600 1,326 +0.04(+5.56%)
Mar 14, 2024 0.7300 0.7300 0.7200 0.7200 2,328 -0.01(-1.37%)
Mar 13, 2024 0.7004 0.7600 0.7004 0.7300 8,006 +0.03(+4.23%)
Mar 12, 2024 0.7510 0.7650 0.6438 0.7004 16,071 -0.05(-6.61%)
Mar 11, 2024 0.6997 0.7800 0.6997 0.7500 10,688 +0.01(+1.53%)
Mar 08, 2024 0.8150 0.8150 0.7387 0.7387 27,759 -0.09(-11.00%)
Mar 07, 2024 0.8000 0.8300 0.7983 0.8300 5,469 +0.03(+3.75%)
Mar 06, 2024 0.7500 0.8000 0.7500 0.8000 5,099 -0.03(-4.19%)
Mar 05, 2024 0.7696 0.8999 0.7696 0.8350 5,842 +0.02(+3.09%)
Mar 04, 2024 0.8000 0.8200 0.7900 0.8100 9,893 +0.01(+1.25%)
Mar 01, 2024 0.8000 0.8000 0.7501 0.8000 2,005 +0.01(+1.56%)
Feb 29, 2024 0.7550 0.8000 0.7510 0.7877 5,756 +0.04(+5.01%)
Feb 28, 2024 0.7450 0.7501 0.7450 0.7501 3,751 -0.04(-5.05%)
Feb 27, 2024 0.6800 0.7900 0.6840 0.7900 10,446 +0.02(+3.00%)
Feb 26, 2024 0.7100 0.8000 0.6680 0.7670 104,899 +0.14(+21.36%)
Feb 23, 2024 0.7990 0.7990 0.6320 0.6320 1,933 -0.16(-20.59%)
Feb 22, 2024 0.7958 0.8358 0.7952 0.7959 10,898 -0.04(-4.77%)
Feb 21, 2024 0.7587 0.9000 0.7587 0.8358 5,397 +0.01(+1.25%)
Feb 20, 2024 0.9000 0.9000 0.8010 0.8255 10,328 -0.07(-8.28%)
Feb 16, 2024 0.8500 0.9018 0.8050 0.9000 40,376 +0.02(+2.39%)
Feb 15, 2024 0.8183 0.9000 0.8171 0.8790 31,115 -0.00(-0.11%)
Feb 14, 2024 0.7200 0.8800 0.7200 0.8800 27,680 +0.08(+10.00%)
Feb 13, 2024 0.7530 0.8000 0.6710 0.8000 24,354 +0.00(+0.13%)
Feb 12, 2024 0.7794 0.8400 0.6507 0.7990 100,366 +0.07(+9.45%)
Feb 09, 2024 0.6553 0.7300 0.6014 0.7300 341,316 +0.05(+7.04%)
Feb 08, 2024 0.6935 0.7200 0.6600 0.6820 15,864 +0.03(+4.92%)
Feb 07, 2024 0.6106 0.6700 0.6106 0.6500 603 -0.05(-7.14%)
Feb 06, 2024 0.6697 0.7000 0.6306 0.7000 1,410 +0.06(+9.37%)
Feb 05, 2024 0.6306 0.6400 0.6306 0.6400 1,289 +0.01(+1.49%)
Feb 02, 2024 0.6500 0.6500 0.6306 0.6306 1,413 -0.02(-2.98%)
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.