JE Cleantech Holdings Limited (JCSE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.7500

0.0000

(0.00%)

At close: 04:00PM EDT

0.7600

+0.01

(+1.33%)

After hours:

05:32PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
May 21, 2024	0.7500	0.7800	0.6800	0.7200	0.7200	6,800
May 20, 2024	0.6800	0.7760	0.6800	0.7500	0.7500	12,600
May 17, 2024	0.7100	0.7800	0.6700	0.7140	0.7140	45,200
May 16, 2024	0.7610	0.7800	0.7400	0.7400	0.7400	6,300
May 15, 2024	0.7490	0.7490	0.7480	0.7480	0.7480	4,800
May 14, 2024	0.7350	0.7500	0.6900	0.7500	0.7500	1,100
May 13, 2024	0.7360	0.7360	0.7360	0.7360	0.7360	1,100
May 10, 2024	0.7360	0.7360	0.7360	0.7360	0.7360	400
May 09, 2024	0.6900	0.7240	0.6900	0.7240	0.7240	600
May 08, 2024	0.7400	0.7400	0.6950	0.7080	0.7080	15,700
May 07, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	2,400
May 06, 2024	0.8420	0.8420	0.7200	0.7900	0.7900	7,700
May 03, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	300
May 02, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 01, 2024	0.7970	0.8420	0.7000	0.7300	0.7300	13,300
Apr 30, 2024	0.7840	0.7850	0.7840	0.7850	0.7850	400
Apr 29, 2024	0.7000	0.7970	0.7000	0.7900	0.7900	12,300
Apr 26, 2024	0.7070	0.7200	0.6800	0.7200	0.7200	15,800
Apr 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	700
Apr 24, 2024	0.7500	0.7800	0.7440	0.7800	0.7800	6,300
Apr 23, 2024	0.7100	0.7600	0.7100	0.7600	0.7600	500
Apr 22, 2024	0.7070	0.7070	0.7070	0.7070	0.7070	-
Apr 19, 2024	0.7290	0.7500	0.7070	0.7070	0.7070	5,500
Apr 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,100
Apr 17, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Apr 16, 2024	0.7180	0.7800	0.6800	0.7250	0.7250	18,300
Apr 15, 2024	0.7800	0.7800	0.7080	0.7080	0.7080	1,100
Apr 12, 2024	0.7640	0.7850	0.7160	0.7160	0.7160	1,700
Apr 11, 2024	0.7110	0.7850	0.7100	0.7110	0.7110	6,300
Apr 10, 2024	0.7740	0.7970	0.6900	0.7490	0.7490	15,000
Apr 09, 2024	0.7200	0.7890	0.7200	0.7770	0.7770	11,400
Apr 08, 2024	0.7050	0.8050	0.6970	0.6970	0.6970	17,800
Apr 05, 2024	0.7790	0.7790	0.6900	0.6900	0.6900	8,400
Apr 04, 2024	0.8200	0.8200	0.7050	0.7080	0.7080	25,500
Apr 03, 2024	0.7900	0.8150	0.7000	0.7300	0.7300	13,100
Apr 02, 2024	0.7300	0.7990	0.7300	0.7300	0.7300	2,000
Apr 01, 2024	0.7200	0.8000	0.7200	0.8000	0.8000	2,700
Mar 28, 2024	0.7300	0.8000	0.7000	0.7200	0.7200	16,900
Mar 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 26, 2024	0.8500	0.8500	0.7400	0.7400	0.7400	1,700
Mar 25, 2024	0.7200	0.7600	0.7020	0.7300	0.7300	16,000
Mar 22, 2024	0.7200	0.7750	0.7200	0.7200	0.7200	2,000
Mar 21, 2024	0.7760	0.8200	0.7250	0.7250	0.7250	2,000
Mar 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	100
Mar 19, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	200
Mar 18, 2024	0.7790	0.8200	0.7490	0.7490	0.7490	4,700
Mar 15, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	1,300
Mar 14, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	2,300
Mar 13, 2024	0.7000	0.7600	0.7000	0.7300	0.7300	8,000
Mar 12, 2024	0.7510	0.7650	0.6440	0.7000	0.7000	16,100
Mar 11, 2024	0.7000	0.7800	0.7000	0.7500	0.7500	10,900
Mar 08, 2024	0.8150	0.8150	0.7390	0.7390	0.7390	27,800
Mar 07, 2024	0.8000	0.8300	0.7980	0.8300	0.8300	5,500
Mar 06, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	5,100
Mar 05, 2024	0.7700	0.9000	0.7700	0.8350	0.8350	5,800
Mar 04, 2024	0.8000	0.8200	0.7900	0.8100	0.8100	9,900
Mar 01, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	2,000
Feb 29, 2024	0.7550	0.8000	0.7510	0.7880	0.7880	5,800
Feb 28, 2024	0.7450	0.7500	0.7450	0.7500	0.7500	3,800
Feb 27, 2024	0.6840	0.7900	0.6840	0.7900	0.7900	10,400
Feb 26, 2024	0.7060	0.8000	0.6680	0.7670	0.7670	105,200
Feb 23, 2024	0.7990	0.7990	0.6320	0.6320	0.6320	1,900
Feb 22, 2024	0.7960	0.8360	0.7950	0.7960	0.7960	10,900
Feb 21, 2024	0.7590	0.9000	0.7590	0.8360	0.8360	5,400
Feb 20, 2024	0.9000	0.9000	0.8010	0.8260	0.8260	10,300
Feb 16, 2024	0.8500	0.9020	0.8050	0.9000	0.9000	40,400
Feb 15, 2024	0.8180	0.9000	0.8170	0.8790	0.8790	31,100
Feb 14, 2024	0.7210	0.8800	0.7200	0.8800	0.8800	27,700
Feb 13, 2024	0.7530	0.8000	0.6710	0.8000	0.8000	24,400
Feb 12, 2024	0.7790	0.8400	0.6510	0.7990	0.7990	100,400
Feb 09, 2024	0.6550	0.7300	0.6010	0.7300	0.7300	341,300
Feb 08, 2024	0.6940	0.7200	0.6600	0.6820	0.6820	15,900
Feb 07, 2024	0.6110	0.6700	0.6110	0.6500	0.6500	600
Feb 06, 2024	0.6700	0.7000	0.6310	0.7000	0.7000	1,400
Feb 05, 2024	0.6310	0.6400	0.6310	0.6400	0.6400	1,300
Feb 02, 2024	0.6500	0.6500	0.6310	0.6310	0.6310	1,400
Feb 01, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	8,400
Jan 31, 2024	0.6370	0.6370	0.6370	0.6370	0.6370	-
Jan 30, 2024	0.7300	0.7300	0.6300	0.6370	0.6370	13,800
Jan 29, 2024	0.7550	0.7550	0.7100	0.7100	0.7100	1,100
Jan 26, 2024	0.7560	0.7560	0.7100	0.7100	0.7100	6,200
Jan 25, 2024	0.7200	0.7500	0.7200	0.7200	0.7200	3,400
Jan 24, 2024	0.7200	0.7580	0.7200	0.7580	0.7580	1,700
Jan 23, 2024	0.7590	0.7590	0.7590	0.7590	0.7590	300
Jan 22, 2024	0.7220	0.7590	0.7220	0.7590	0.7590	1,600
Jan 19, 2024	0.7360	0.8000	0.7200	0.8000	0.8000	1,700
Jan 18, 2024	0.7200	0.7310	0.7200	0.7310	0.7310	500
Jan 17, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	300
Jan 16, 2024	0.7500	0.8250	0.7130	0.7990	0.7990	2,600
Jan 12, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	1,200
Jan 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	400
Jan 10, 2024	0.8380	0.8450	0.7100	0.8000	0.8000	37,100
Jan 09, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	900
Jan 08, 2024	0.8280	0.8500	0.8280	0.8500	0.8500	1,000
Jan 05, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	800
Jan 04, 2024	0.7900	0.8550	0.7900	0.8500	0.8500	20,000
Jan 03, 2024	0.7060	0.7060	0.7060	0.7060	0.7060	700
Jan 02, 2024	0.7500	0.8640	0.7160	0.7320	0.7320	38,500
Dec 29, 2023	0.7500	0.7500	0.7000	0.7500	0.7500	58,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7307+0.0002(+0.02%)

CRUDE OIL77.00-0.57(-0.73%)

Bitcoin CAD95,022.42-817.35(-0.85%)

JE Cleantech Holdings Limited (JCSE)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7307
+0.0002(+0.02%)

CRUDE OIL
77.00
-0.57(-0.73%)

Bitcoin CAD
95,022.42
-817.35(-0.85%)