Skip to main content

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

0.9200 +0.0290 (+3.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.7301 270 -0.05(-6.99%)
Apr 30, 2024 0.7800 0.7850 0.7835 0.7850 499 -0.01(-0.63%)
Apr 29, 2024 0.7001 0.7970 0.7001 0.7900 12,324 +0.07(+9.72%)
Apr 26, 2024 0.7070 0.7200 0.6799 0.7200 15,758 -0.06(-7.69%)
Apr 25, 2024 0.7800 0.7800 0.7800 0.7800 743 +0.00(+0.00%)
Apr 24, 2024 0.7500 0.7800 0.7445 0.7800 6,345 +0.02(+2.63%)
Apr 23, 2024 0.7100 0.7600 0.7100 0.7600 492 +0.05(+7.48%)
Apr 19, 2024 0.7071 150 -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%)
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.