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 (%)
Aug 31, 2022 1.640 1.690 1.260 1.390 491,898 -0.21(-13.13%)
Aug 30, 2022 1.690 1.739 1.580 1.600 233,447 -0.09(-5.33%)
Aug 29, 2022 1.650 1.750 1.580 1.690 233,130 -0.03(-1.74%)
Aug 26, 2022 1.900 1.925 1.700 1.720 415,060 -0.21(-10.88%)
Aug 25, 2022 1.940 1.980 1.910 1.930 159,882 -0.01(-0.52%)
Aug 24, 2022 1.950 2.000 1.870 1.940 353,907 +0.01(+0.52%)
Aug 23, 2022 1.930 2.020 1.910 1.930 349,715 +0.01(+0.52%)
Aug 22, 2022 2.000 2.080 1.900 1.920 440,591 -0.06(-3.03%)
Aug 19, 2022 2.020 2.065 1.890 1.980 1,085,084 -0.16(-7.48%)
Aug 18, 2022 2.310 2.350 2.060 2.140 1,974,252 -0.28(-11.57%)
Aug 17, 2022 2.580 3.680 2.410 2.420 38,286,376 +0.15(+6.61%)
Aug 16, 2022 1.880 2.290 1.820 2.270 3,166,994 +0.39(+20.74%)
Aug 15, 2022 1.910 1.960 1.860 1.880 289,501 -0.02(-1.05%)
Aug 12, 2022 2.000 2.000 1.880 1.900 312,969 -0.10(-5.00%)
Aug 11, 2022 2.010 2.140 1.960 2.000 599,607 +0.00(+0.00%)
Aug 10, 2022 1.980 2.070 1.920 2.000 408,878 +0.05(+2.57%)
Aug 09, 2022 2.110 2.150 1.930 1.950 581,262 -0.24(-10.96%)
Aug 08, 2022 1.960 2.300 1.920 2.190 1,820,548 +0.23(+11.81%)
Aug 05, 2022 1.850 2.050 1.850 1.959 535,809 +0.04(+2.02%)
Aug 04, 2022 1.900 2.010 1.820 1.920 428,151 +0.01(+0.52%)
Aug 03, 2022 2.160 2.287 1.900 1.910 925,247 -0.26(-11.98%)
Aug 02, 2022 2.010 2.350 1.920 2.170 2,314,630 +0.20(+10.15%)
Aug 01, 2022 1.960 2.030 1.850 1.970 344,676 +0.00(+0.00%)
Jul 29, 2022 1.800 2.050 1.770 1.970 889,558 +0.13(+7.07%)
Jul 28, 2022 1.730 2.200 1.730 1.840 2,527,370 +0.11(+6.36%)
Jul 27, 2022 2.020 2.020 1.650 1.730 1,073,638 -0.23(-11.73%)
Jul 26, 2022 2.100 2.230 1.900 1.960 1,319,630 -0.46(-19.01%)
Jul 25, 2022 2.680 2.680 2.320 2.420 1,233,308 -0.31(-11.36%)
Jul 22, 2022 3.050 3.140 2.610 2.730 2,012,486 -0.17(-5.86%)
Jul 21, 2022 2.880 3.130 2.470 2.900 4,196,818 -0.10(-3.33%)
Jul 20, 2022 11.32 12.54 2.850 3.000 11,265,735 -9.10(-75.21%)
Jul 19, 2022 12.40 12.75 11.07 12.10 55,353 -0.76(-5.91%)
Jul 18, 2022 11.49 13.00 11.49 12.86 115,179 +1.14(+9.73%)
Jul 15, 2022 10.80 11.88 10.80 11.72 65,445 +0.71(+6.45%)
Jul 14, 2022 12.55 12.62 10.50 11.01 220,971 -1.70(-13.38%)
Jul 13, 2022 12.99 13.48 12.00 12.71 303,764 -0.81(-5.99%)
Jul 12, 2022 13.60 13.97 13.00 13.52 69,061 +0.00(+0.00%)
Jul 11, 2022 13.41 14.25 12.80 13.52 239,551 +0.03(+0.22%)
Jul 08, 2022 12.78 14.47 12.59 13.49 129,919 +1.21(+9.85%)
Jul 07, 2022 12.08 12.61 11.11 12.28 125,842 +0.08(+0.66%)
Jul 06, 2022 12.38 12.64 11.09 12.20 186,383 -0.18(-1.45%)
Jul 05, 2022 12.74 12.74 12.16 12.38 16,637 -0.36(-2.83%)
Jul 01, 2022 12.22 13.00 12.06 12.74 57,853 +0.24(+1.92%)
Jun 30, 2022 12.29 12.84 11.99 12.50 16,872 +0.19(+1.54%)
Jun 29, 2022 12.87 12.87 11.48 12.31 69,599 -0.69(-5.31%)
Jun 28, 2022 12.92 13.00 10.60 13.00 292,875 +1.00(+8.33%)
Jun 27, 2022 11.90 13.92 11.29 12.00 439,565 -0.62(-4.91%)
Jun 24, 2022 15.69 16.36 6.870 12.62 2,177,526 -5.08(-28.70%)
Jun 23, 2022 15.17 17.82 14.52 17.70 62,421 +2.50(+16.45%)
Jun 22, 2022 13.05 15.20 13.05 15.20 25,879 +1.74(+12.93%)
Jun 21, 2022 13.95 14.25 13.02 13.46 18,956 -1.03(-7.11%)
Jun 17, 2022 14.49 14.49 11.70 14.49 88,731 +0.19(+1.33%)
Jun 16, 2022 11.34 14.90 10.90 14.30 77,256 +2.45(+20.68%)
Jun 15, 2022 10.29 11.87 9.600 11.85 20,500 +1.52(+14.66%)
Jun 14, 2022 10.92 10.92 10.33 10.33 8,007 -1.05(-9.19%)
Jun 13, 2022 11.38 0 -1.27(-10.04%)
Jun 10, 2022 14.18 14.18 12.53 12.65 44,048 -1.40(-9.96%)
Jun 09, 2022 15.06 15.06 13.68 14.05 1,844 -0.65(-4.41%)
Jun 08, 2022 13.80 15.25 13.80 14.70 11,223 -0.15(-0.99%)
Jun 07, 2022 14.46 15.29 13.48 14.85 6,933 +0.08(+0.51%)
Jun 06, 2022 14.71 15.39 14.49 14.77 124,132 -0.79(-5.08%)
Jun 03, 2022 14.80 15.70 13.39 15.56 30,305 +1.67(+12.02%)
Jun 02, 2022 12.37 14.50 11.89 13.89 18,521 +1.73(+14.23%)
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.