Canada markets closed

JE Cleantech Holdings Limited (JCSE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.9200-0.0200 (-2.13%)
At close: 04:00PM EDT
0.9020 -0.02 (-1.96%)
After hours: 05:29PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.93000.93700.87900.92000.92007,200
Jun 13, 20240.92000.96000.87500.89100.89104,100
Jun 12, 20240.86300.94000.86300.92000.92005,500
Jun 11, 20241.05001.05000.90500.92000.920066,800
Jun 10, 20241.16001.16001.04001.05001.050043,500
Jun 07, 20241.12001.21301.11001.21001.210054,100
Jun 06, 20241.15001.17001.11001.16001.160048,000
Jun 05, 20241.05001.15001.02601.15001.150065,400
Jun 04, 20241.12001.16201.04001.14001.1400122,000
Jun 03, 20241.13001.50000.89401.21001.21001,132,200
May 31, 20241.18001.27001.06001.13001.13001,398,300
May 30, 20240.76501.80000.76501.30001.300043,013,500
May 29, 20240.70300.76300.70300.71000.71009,900
May 28, 20240.70300.77000.70300.77000.77001,700
May 24, 20240.73500.73500.70000.70000.70001,800
May 23, 20240.78000.78000.69300.70000.70005,500
May 22, 20240.75000.75000.75000.75000.7500500
May 21, 20240.75000.78000.68000.72000.72006,800
May 20, 20240.68000.77600.68000.75000.750012,600
May 17, 20240.71000.78000.67000.71400.714045,200
May 16, 20240.76100.78000.74000.74000.74006,300
May 15, 20240.74900.74900.74800.74800.74804,800
May 14, 20240.73500.75000.69000.75000.75001,100
May 13, 20240.73600.73600.73600.73600.73601,100
May 10, 20240.73600.73600.73600.73600.7360400
May 09, 20240.69000.72400.69000.72400.7240600
May 08, 20240.74000.74000.69500.70800.708015,700
May 07, 20240.73000.73000.72000.72000.72002,400
May 06, 20240.84200.84200.72000.79000.79007,700
May 03, 20240.73000.73000.73000.73000.7300300
May 02, 20240.73000.73000.73000.73000.7300-
May 01, 20240.79700.84200.70000.73000.730013,300
Apr 30, 20240.78400.78500.78400.78500.7850400
Apr 29, 20240.70000.79700.70000.79000.790012,300
Apr 26, 20240.70700.72000.68000.72000.720015,800
Apr 25, 20240.78000.78000.78000.78000.7800700
Apr 24, 20240.75000.78000.74400.78000.78006,300
Apr 23, 20240.71000.76000.71000.76000.7600500
Apr 22, 20240.70700.70700.70700.70700.7070-
Apr 19, 20240.72900.75000.70700.70700.70705,500
Apr 18, 20240.76000.76000.76000.76000.76001,100
Apr 17, 20240.73000.73000.73000.73000.73001,000
Apr 16, 20240.71800.78000.68000.72500.725018,300
Apr 15, 20240.78000.78000.70800.70800.70801,100
Apr 12, 20240.76400.78500.71600.71600.71601,700
Apr 11, 20240.71100.78500.71000.71100.71106,300
Apr 10, 20240.77400.79700.69000.74900.749015,000
Apr 09, 20240.72000.78900.72000.77700.777011,400
Apr 08, 20240.70500.80500.69700.69700.697017,800
Apr 05, 20240.77900.77900.69000.69000.69008,400
Apr 04, 20240.82000.82000.70500.70800.708025,500
Apr 03, 20240.79000.81500.70000.73000.730013,100
Apr 02, 20240.73000.79900.73000.73000.73002,000
Apr 01, 20240.72000.80000.72000.80000.80002,700
Mar 28, 20240.73000.80000.70000.72000.720016,900
Mar 27, 20240.74000.74000.74000.74000.7400-
Mar 26, 20240.85000.85000.74000.74000.74001,700
Mar 25, 20240.72000.76000.70200.73000.730016,000
Mar 22, 20240.72000.77500.72000.72000.72002,000
Mar 21, 20240.77600.82000.72500.72500.72502,000
Mar 20, 20240.83000.83000.83000.83000.8300100
Mar 19, 20240.82000.82000.82000.82000.8200200
Mar 18, 20240.77900.82000.74900.74900.74904,700
Mar 15, 20240.76000.76000.74000.76000.76001,300
Mar 14, 20240.73000.73000.72000.72000.72002,300
Mar 13, 20240.70000.76000.70000.73000.73008,000
Mar 12, 20240.75100.76500.64400.70000.700016,100
Mar 11, 20240.70000.78000.70000.75000.750010,900
Mar 08, 20240.81500.81500.73900.73900.739027,800
Mar 07, 20240.80000.83000.79800.83000.83005,500
Mar 06, 20240.75000.80000.75000.80000.80005,100
Mar 05, 20240.77000.90000.77000.83500.83505,800
Mar 04, 20240.80000.82000.79000.81000.81009,900
Mar 01, 20240.80000.80000.75000.80000.80002,000
Feb 29, 20240.75500.80000.75100.78800.78805,800
Feb 28, 20240.74500.75000.74500.75000.75003,800
Feb 27, 20240.68400.79000.68400.79000.790010,400
Feb 26, 20240.70600.80000.66800.76700.7670105,200
Feb 23, 20240.79900.79900.63200.63200.63201,900
Feb 22, 20240.79600.83600.79500.79600.796010,900
Feb 21, 20240.75900.90000.75900.83600.83605,400
Feb 20, 20240.90000.90000.80100.82600.826010,300
Feb 16, 20240.85000.90200.80500.90000.900040,400
Feb 15, 20240.81800.90000.81700.87900.879031,100
Feb 14, 20240.72100.88000.72000.88000.880027,700
Feb 13, 20240.75300.80000.67100.80000.800024,400
Feb 12, 20240.77900.84000.65100.79900.7990100,400
Feb 09, 20240.65500.73000.60100.73000.7300341,300
Feb 08, 20240.69400.72000.66000.68200.682015,900
Feb 07, 20240.61100.67000.61100.65000.6500600
Feb 06, 20240.67000.70000.63100.70000.70001,400
Feb 05, 20240.63100.64000.63100.64000.64001,300
Feb 02, 20240.65000.65000.63100.63100.63101,400
Feb 01, 20240.68000.68000.65000.65000.65008,400
Jan 31, 20240.63700.63700.63700.63700.6370-
Jan 30, 20240.73000.73000.63000.63700.637013,800
Jan 29, 20240.75500.75500.71000.71000.71001,100
Jan 26, 20240.75600.75600.71000.71000.71006,200
Jan 25, 20240.72000.75000.72000.72000.72003,400
Jan 24, 20240.72000.75800.72000.75800.75801,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...