Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.130 -0.170 (-13.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5300 0.5259 0.5210 0.5258 6,945 +0.01(+1.12%)
Jul 28, 2023 0.5490 0.5600 0.4925 0.5200 30,595 -0.01(-1.70%)
Jul 27, 2023 0.5201 0.5599 0.4857 0.5290 7,452 +0.01(+1.73%)
Jul 26, 2023 0.5355 0.5435 0.5200 0.5200 22,298 +0.01(+1.96%)
Jul 25, 2023 0.4700 0.5800 0.4700 0.5100 32,532 +0.04(+8.51%)
Jul 24, 2023 0.5600 0.5590 0.4480 0.4700 57,678 -0.07(-12.95%)
Jul 21, 2023 0.5100 0.5500 0.4800 0.5399 10,280 +0.02(+4.83%)
Jul 20, 2023 0.5520 0.5520 0.4002 0.5150 49,056 -0.05(-8.07%)
Jul 19, 2023 0.5560 0.5800 0.5397 0.5602 16,301 -0.01(-1.48%)
Jul 18, 2023 0.5765 0.5765 0.5667 0.5686 14,830 -0.01(-2.37%)
Jul 17, 2023 0.5600 0.5824 0.5400 0.5824 9,553 -0.03(-4.82%)
Jul 14, 2023 0.5999 0.6240 0.5810 0.6119 13,776 +0.01(+2.15%)
Jul 13, 2023 0.5661 0.6000 0.5516 0.5990 28,949 +0.03(+5.81%)
Jul 12, 2023 0.6097 0.6097 0.5349 0.5661 14,899 +0.01(+1.27%)
Jul 11, 2023 0.5200 0.5999 0.5200 0.5590 2,207 +0.04(+7.09%)
Jul 10, 2023 0.5500 0.5500 0.5220 0.5220 13,476 -0.02(-3.30%)
Jul 07, 2023 0.5200 0.5400 0.5189 0.5398 7,191 +0.00(+0.52%)
Jul 06, 2023 0.5307 0.5699 0.5307 0.5370 1,829 -0.03(-5.79%)
Jul 05, 2023 0.5300 0.5700 0.5300 0.5700 34,429 +0.06(+11.74%)
Jul 03, 2023 0.5300 0.5300 0.5101 0.5101 511 -0.03(-5.52%)
Jun 30, 2023 0.5300 0.5559 0.5278 0.5399 7,610 -0.02(-3.05%)
Jun 29, 2023 0.5500 0.5600 0.4980 0.5569 9,572 +0.01(+1.22%)
Jun 28, 2023 0.4910 0.5700 0.4910 0.5502 19,447 +0.01(+1.89%)
Jun 27, 2023 0.5500 0.5600 0.5285 0.5400 7,986 -0.01(-1.82%)
Jun 26, 2023 0.5200 0.5500 0.5120 0.5500 10,790 +0.03(+5.93%)
Jun 23, 2023 0.5590 0.5600 0.5190 0.5192 45,461 -0.02(-4.15%)
Jun 22, 2023 0.5191 0.5450 0.5191 0.5417 7,362 -0.01(-1.51%)
Jun 21, 2023 0.5100 0.5512 0.5080 0.5500 13,015 +0.03(+5.22%)
Jun 20, 2023 0.5400 0.5437 0.4975 0.5227 64,473 -0.03(-6.24%)
Jun 16, 2023 0.5584 0.5658 0.5411 0.5575 23,675 +0.02(+3.13%)
Jun 15, 2023 0.5600 0.5850 0.5400 0.5406 24,649 -0.03(-4.79%)
Jun 14, 2023 0.5699 0.5772 0.5110 0.5678 54,501 -0.01(-1.63%)
Jun 13, 2023 0.6200 0.6200 0.5700 0.5772 23,814 +0.01(+1.12%)
Jun 12, 2023 0.5837 0.6061 0.5708 0.5708 17,539 -0.01(-1.16%)
Jun 09, 2023 0.5752 0.6061 0.5752 0.5775 25,104 -0.03(-5.33%)
Jun 08, 2023 0.6100 0.6153 0.5752 0.6100 16,258 -0.01(-1.60%)
Jun 07, 2023 0.6299 0.6299 0.5814 0.6199 4,245 +0.03(+5.25%)
Jun 06, 2023 0.6100 0.6799 0.5836 0.5890 37,395 -0.02(-2.63%)
Jun 05, 2023 0.6089 0.6392 0.6000 0.6049 16,169 -0.00(-0.64%)
Jun 02, 2023 0.6200 0.6296 0.5600 0.6088 78,100 -0.01(-1.01%)
Jun 01, 2023 0.6400 0.6793 0.5501 0.6150 187,703 -0.07(-9.56%)
May 31, 2023 0.6500 0.6881 0.6500 0.6800 3,851 +0.03(+3.98%)
May 30, 2023 0.7000 0.7000 0.6540 0.6540 39,988 -0.07(-9.17%)
May 26, 2023 0.6700 0.7200 0.6650 0.7200 40,782 +0.02(+2.58%)
May 25, 2023 0.7000 0.7279 0.6631 0.7019 13,594 +0.00(+0.14%)
May 24, 2023 0.7360 0.7677 0.6910 0.7009 58,491 -0.07(-8.70%)
May 23, 2023 0.7722 0.8050 0.7275 0.7677 104,132 -0.01(-1.58%)
May 22, 2023 0.7000 0.7900 0.7000 0.7800 127,131 -0.02(-2.50%)
May 19, 2023 0.6023 0.8200 0.6015 0.8000 819,502 +0.16(+25.96%)
May 18, 2023 0.6200 0.6700 0.5801 0.6351 517,317 -0.06(-9.27%)
May 17, 2023 0.6400 0.7200 0.5820 0.7000 4,287,670 +0.18(+35.92%)
May 16, 2023 0.5600 0.6028 0.5040 0.5150 2,328,884 -0.10(-16.91%)
May 15, 2023 0.5747 0.6999 0.5500 0.6198 404,919 +0.07(+12.69%)
May 12, 2023 0.5400 0.5897 0.4910 0.5500 83,584 +0.03(+5.77%)
May 11, 2023 0.5100 0.5300 0.4607 0.5200 59,704 +0.02(+3.77%)
May 10, 2023 0.5200 0.5800 0.5010 0.5011 183,194 -0.09(-15.07%)
May 09, 2023 0.6690 0.6690 0.5700 0.5900 181,038 -0.20(-25.32%)
May 08, 2023 0.4800 0.8370 0.4756 0.7900 740,369 +0.30(+59.76%)
May 05, 2023 0.4900 0.4999 0.4851 0.4945 16,960 +0.01(+1.94%)
May 04, 2023 0.5100 0.5599 0.4850 0.4851 32,157 -0.06(-11.80%)
May 03, 2023 0.5100 0.5500 0.5093 0.5500 6,090 +0.04(+7.82%)
May 02, 2023 0.5200 0.5599 0.5000 0.5101 19,234 -0.01(-1.92%)
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.