S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
JE Cleantech Holdings Limited (JCSE)
JE Cleantech Holdings Limited (JCSE) Historical

JCSE JE Cleantech Holdings Limited

1.125

-0.005 (-0.44%)

Pre Market

Last Updated: 06:01:38

Delayed by 15 minutes

JCSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.13	-0.17	-13.08%	1.18	1.27	1.06	1,395,054
May 30 2024	1.30	0.59	83.10%	0.70	1.80	0.70	42,953,689
May 29 2024	0.71	-0.0596	-7.74%	0.70	0.7633	0.70	9,855
May 28 2024	0.7696	0.0695	9.93%	0.7031	0.7696	0.7031	1,498
May 24 2024	0.7001	-0.0001	-0.01%	0.7003	0.7352	0.7001	1,845
May 23 2024	0.7002	-0.0498	-6.64%	0.70	0.78	0.6928	5,453
May 22 2024	0.75	0.03	4.17%	0.75	0.75	0.73	500
May 21 2024	0.720001	-0.03	-4.00%	0.725	0.78	0.68	6,820
May 20 2024	0.75	0.0358	5.01%	0.68	0.7762	0.68	12,647
May 17 2024	0.7142	-0.0258	-3.49%	0.7102	0.78	0.6701	45,234
May 16 2024	0.74	-0.0084	-1.12%	0.74	0.78	0.74	6,303
May 15 2024	0.7484	-0.0016	-0.21%	0.7485	0.755	0.7484	4,831
May 14 2024	0.75	0.01375	1.87%	0.7363	0.75	0.6901	1,109
May 13 2024	0.736251	0.00	0.00%	0.71	0.736251	0.71	103
May 10 2024	0.736251	0.01275	1.76%	0.736251	0.736251	0.736251	435
May 09 2024	0.7235	0.016	2.26%	0.69	0.7235	0.69	634
May 08 2024	0.7075	-0.0125	-1.74%	0.75	0.75	0.695	15,654
May 07 2024	0.720001	-0.07	-8.86%	0.73	0.7301	0.720001	2,373
May 06 2024	0.79	0.0599	8.20%	0.8424	0.8424	0.7201	7,671
May 03 2024	0.7301	0.00	0.00%	0.7644	0.7644	0.7301	269
May 02 2024	0.7301	0.00	0.00%	0.7301	0.7301	0.7301	107
May 01 2024	0.7301	-0.0549	-6.99%	0.797	0.8424	0.70	11,617
Apr 30 2024	0.785	-0.005	-0.63%	0.7348	0.785	0.7348	499
Apr 29 2024	0.79	0.07	9.72%	0.70	0.797	0.70	12,324
Apr 26 2024	0.72	-0.06	-7.69%	0.74	0.74	0.6799	15,758
Apr 25 2024	0.78	0.00	0.00%	0.78	0.78	0.78	743
Apr 24 2024	0.78	0.02	2.63%	0.74	0.78	0.74	6,345
Apr 23 2024	0.76	0.0529	7.48%	0.71	0.76	0.71	492
Apr 22 2024	0.7071	0.00	0.00%	0.693	0.7071	0.693	150
Apr 19 2024	0.7071	-0.0529	-6.96%	0.7286	0.749999	0.7071	5,476
Apr 18 2024	0.76	0.03	4.11%	0.7082	0.76	0.7082	262
Apr 17 2024	0.73	0.005	0.69%	0.7225	0.77	0.7225	1,016
Apr 16 2024	0.725	0.017	2.40%	0.718	0.7799	0.68	18,349
Apr 15 2024	0.708	-0.008	-1.12%	0.78	0.78	0.708	1,051
Apr 12 2024	0.716	0.005	0.70%	0.7654	0.785	0.716	1,690
Apr 11 2024	0.711	-0.038	-5.07%	0.711	0.785	0.71	6,300
Apr 10 2024	0.749	-0.028	-3.60%	0.78	0.797	0.69	14,958
Apr 09 2024	0.777	0.0797	11.43%	0.715	0.789	0.715	11,393
Apr 08 2024	0.6973	0.0073	1.06%	0.68	0.8049	0.68	17,768
Apr 05 2024	0.69	-0.0177	-2.50%	0.72	0.779	0.69	8,410
Apr 04 2024	0.7077	-0.0222	-3.04%	0.83	0.8452	0.705	25,484
Apr 03 2024	0.7299	-0.00045	-0.06%	0.79	0.815	0.70	13,117
Apr 02 2024	0.730345	-0.06956	-8.70%	0.7301	0.7988	0.7301	1,962
Apr 01 2024	0.7999	0.0799	11.10%	0.72	0.7999	0.72	2,708
Mar 28 2024	0.72	-0.0201	-2.72%	0.7369	0.80	0.7002	16,941
Mar 27 2024	0.7401	0.00	0.00%	0.7505	0.7771	0.7401	99
Mar 26 2024	0.7401	0.0101	1.38%	0.85	0.85	0.7401	1,726
Mar 25 2024	0.73	0.0099	1.37%	0.7499	0.7599	0.7021	16,044
Mar 22 2024	0.7201	-0.0049	-0.68%	0.7202	0.775	0.7201	1,970
Mar 21 2024	0.725	-0.105	-12.65%	0.7763	0.82	0.725	2,017
Mar 20 2024	0.829999	0.01	1.22%	0.829999	0.829999	0.81	116
Mar 19 2024	0.82	0.0707	9.44%	0.7561	0.82	0.7561	201
Mar 18 2024	0.7493	-0.0107	-1.41%	0.78	0.82	0.7493	4,678
Mar 15 2024	0.76	0.04	5.56%	0.72	0.76	0.72	1,326
Mar 14 2024	0.72	-0.01	-1.37%	0.73	0.73	0.72	2,328
Mar 13 2024	0.73	0.0296	4.23%	0.75	0.76	0.7004	8,006
Mar 12 2024	0.7004	-0.0496	-6.61%	0.764	0.765001	0.6438	16,071
Mar 11 2024	0.75	0.0113	1.53%	0.6997	0.779999	0.6997	10,688
Mar 08 2024	0.7387	-0.0913	-11.00%	0.815	0.815	0.7387	27,759
Mar 07 2024	0.83	0.03	3.75%	0.80	0.83	0.798339	5,469
Mar 06 2024	0.80	-0.035	-4.19%	0.83	0.83	0.75	5,099
Mar 05 2024	0.835	0.025	3.09%	0.7696	0.899899	0.7619	5,842

Innovator International ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions