Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6900 -0.0500 (-6.76%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.7800 0.7850 0.7835 0.7850 499 -0.01(-0.63%)
Apr 29, 2024 0.7001 0.7970 0.7001 0.7900 12,324 +0.07(+9.72%)
Apr 26, 2024 0.7070 0.7200 0.6799 0.7200 15,758 -0.06(-7.69%)
Apr 25, 2024 0.7800 0.7800 0.7800 0.7800 743 +0.00(+0.00%)
Apr 24, 2024 0.7500 0.7800 0.7445 0.7800 6,345 +0.02(+2.63%)
Apr 23, 2024 0.7100 0.7600 0.7100 0.7600 492 +0.05(+7.48%)
Apr 19, 2024 0.7071 150 -0.05(-6.96%)
Apr 18, 2024 0.7600 0.7600 0.7600 0.7600 262 +0.03(+4.11%)
Apr 17, 2024 0.7300 0.7300 0.7300 0.7300 1,016 +0.01(+0.69%)
Apr 16, 2024 0.7180 0.7799 0.6800 0.7250 18,349 +0.02(+2.40%)
Apr 15, 2024 0.7800 0.7800 0.7080 0.7080 1,051 -0.01(-1.12%)
Apr 12, 2024 0.7640 0.7850 0.7160 0.7160 2,439 +0.01(+0.70%)
Apr 11, 2024 0.7110 0.7850 0.7100 0.7110 6,300 -0.04(-5.07%)
Apr 10, 2024 0.7740 0.7970 0.6900 0.7490 14,958 -0.03(-3.60%)
Apr 09, 2024 0.7200 0.7890 0.7200 0.7770 11,393 +0.08(+11.43%)
Apr 08, 2024 0.7051 0.8049 0.6973 0.6973 17,788 +0.01(+1.06%)
Apr 05, 2024 0.7790 0.7790 0.6900 0.6900 8,520 -0.02(-2.50%)
Apr 04, 2024 0.8200 0.8200 0.7050 0.7077 25,484 -0.02(-3.04%)
Apr 03, 2024 0.7900 0.8150 0.7000 0.7299 13,117 -0.00(-0.05%)
Apr 02, 2024 0.7301 0.7988 0.7301 0.7303 1,962 -0.07(-8.70%)
Apr 01, 2024 0.7200 0.7999 0.7200 0.7999 2,708 +0.08(+11.10%)
Mar 28, 2024 0.7300 0.8000 0.7002 0.7200 16,941 -0.02(-2.72%)
Mar 26, 2024 0.7401 100 +0.01(+1.38%)
Mar 25, 2024 0.7200 0.7599 0.7021 0.7300 16,044 +0.01(+1.37%)
Mar 22, 2024 0.7202 0.7750 0.7201 0.7201 1,970 -0.00(-0.68%)
Mar 21, 2024 0.7763 0.8200 0.7250 0.7250 2,017 -0.10(-12.65%)
Mar 20, 2024 0.8300 0.8300 0.8300 0.8300 116 +0.01(+1.22%)
Mar 19, 2024 0.8200 0.8200 0.8200 0.8200 201 +0.07(+9.44%)
Mar 18, 2024 0.7790 0.8200 0.7493 0.7493 4,678 -0.01(-1.41%)
Mar 15, 2024 0.7600 0.7600 0.7400 0.7600 1,326 +0.04(+5.56%)
Mar 14, 2024 0.7300 0.7300 0.7200 0.7200 2,328 -0.01(-1.37%)
Mar 13, 2024 0.7004 0.7600 0.7004 0.7300 8,006 +0.03(+4.23%)
Mar 12, 2024 0.7510 0.7650 0.6438 0.7004 16,071 -0.05(-6.61%)
Mar 11, 2024 0.6997 0.7800 0.6997 0.7500 10,688 +0.01(+1.53%)
Mar 08, 2024 0.8150 0.8150 0.7387 0.7387 27,759 -0.09(-11.00%)
Mar 07, 2024 0.8000 0.8300 0.7983 0.8300 5,469 +0.03(+3.75%)
Mar 06, 2024 0.7500 0.8000 0.7500 0.8000 5,099 -0.03(-4.19%)
Mar 05, 2024 0.7696 0.8999 0.7696 0.8350 5,842 +0.02(+3.09%)
Mar 04, 2024 0.8000 0.8200 0.7900 0.8100 9,893 +0.01(+1.25%)
Mar 01, 2024 0.8000 0.8000 0.7501 0.8000 2,005 +0.01(+1.56%)
Feb 29, 2024 0.7550 0.8000 0.7510 0.7877 5,756 +0.04(+5.01%)
Feb 28, 2024 0.7450 0.7501 0.7450 0.7501 3,751 -0.04(-5.05%)
Feb 27, 2024 0.6800 0.7900 0.6840 0.7900 10,446 +0.02(+3.00%)
Feb 26, 2024 0.7100 0.8000 0.6680 0.7670 104,899 +0.14(+21.36%)
Feb 23, 2024 0.7990 0.7990 0.6320 0.6320 1,933 -0.16(-20.59%)
Feb 22, 2024 0.7958 0.8358 0.7952 0.7959 10,898 -0.04(-4.77%)
Feb 21, 2024 0.7587 0.9000 0.7587 0.8358 5,397 +0.01(+1.25%)
Feb 20, 2024 0.9000 0.9000 0.8010 0.8255 10,328 -0.07(-8.28%)
Feb 16, 2024 0.8500 0.9018 0.8050 0.9000 40,376 +0.02(+2.39%)
Feb 15, 2024 0.8183 0.9000 0.8171 0.8790 31,115 -0.00(-0.11%)
Feb 14, 2024 0.7200 0.8800 0.7200 0.8800 27,680 +0.08(+10.00%)
Feb 13, 2024 0.7530 0.8000 0.6710 0.8000 24,354 +0.00(+0.13%)
Feb 12, 2024 0.7794 0.8400 0.6507 0.7990 100,366 +0.07(+9.45%)
Feb 09, 2024 0.6553 0.7300 0.6014 0.7300 341,316 +0.05(+7.04%)
Feb 08, 2024 0.6935 0.7200 0.6600 0.6820 15,864 +0.03(+4.92%)
Feb 07, 2024 0.6106 0.6700 0.6106 0.6500 603 -0.05(-7.14%)
Feb 06, 2024 0.6697 0.7000 0.6306 0.7000 1,410 +0.06(+9.37%)
Feb 05, 2024 0.6306 0.6400 0.6306 0.6400 1,289 +0.01(+1.49%)
Feb 02, 2024 0.6500 0.6500 0.6306 0.6306 1,413 -0.02(-2.98%)
Feb 01, 2024 0.6800 0.6801 0.6500 0.6500 8,420 +0.01(+2.06%)
Jan 30, 2024 0.6369 82 -0.07(-10.30%)
Jan 29, 2024 0.7550 0.7550 0.7100 0.7100 1,067 +0.00(+0.00%)
Jan 26, 2024 0.7560 0.7560 0.7100 0.7100 6,159 -0.01(-1.39%)
Jan 25, 2024 0.7200 0.7500 0.7200 0.7200 3,365 -0.04(-5.01%)
Jan 24, 2024 0.7200 0.7580 0.7200 0.7580 1,710 -0.00(-0.11%)
Jan 23, 2024 0.7588 0.7588 0.7588 0.7588 260 -0.00(-0.03%)
Jan 22, 2024 0.7215 0.7590 0.7215 0.7590 1,587 -0.04(-5.13%)
Jan 19, 2024 0.7400 0.8000 0.7200 0.8000 1,746 +0.07(+9.44%)
Jan 18, 2024 0.7200 0.7310 0.7200 0.7310 519 -0.04(-5.68%)
Jan 17, 2024 0.7750 0.7750 0.7750 0.7750 318 -0.02(-3.00%)
Jan 16, 2024 0.7500 0.8250 0.7126 0.7990 2,561 +0.03(+3.77%)
Jan 12, 2024 0.7999 0.7999 0.7700 0.7700 1,260 -0.03(-3.75%)
Jan 10, 2024 0.8000 372 -0.05(-6.43%)
Jan 09, 2024 0.8550 0.8550 0.8550 0.8550 911 +0.01(+0.59%)
Jan 08, 2024 0.8280 0.8500 0.8280 0.8500 1,031 +0.02(+2.64%)
Jan 05, 2024 0.8281 0.8281 0.8281 0.8281 848 -0.02(-2.58%)
Jan 04, 2024 0.7900 0.8550 0.7900 0.8500 20,011 +0.14(+20.43%)
Jan 03, 2024 0.7058 0.7058 0.7058 0.7058 745 -0.03(-3.58%)
Jan 02, 2024 0.7499 0.8644 0.7156 0.7320 38,526 -0.02(-2.40%)
Dec 29, 2023 0.7500 0.7500 0.7000 0.7500 58,710 +0.00(+0.01%)
Dec 28, 2023 0.7600 0.7850 0.7155 0.7499 25,314 -0.00(-0.12%)
Dec 27, 2023 0.7450 0.7900 0.7100 0.7508 5,363 -0.01(-1.34%)
Dec 26, 2023 0.7700 0.8000 0.7000 0.7610 15,352 -0.01(-1.17%)
Dec 22, 2023 0.8192 0.8193 0.7700 0.7700 10,209 -0.06(-6.76%)
Dec 21, 2023 0.8208 0.9000 0.8208 0.8258 3,861 +0.01(+0.61%)
Dec 20, 2023 0.7900 0.9000 0.7900 0.8208 9,700 -0.08(-8.80%)
Dec 19, 2023 0.8998 0.9000 0.8008 0.9000 37,025 +0.00(+0.02%)
Dec 18, 2023 0.8416 0.8999 0.8416 0.8998 6,824 -0.00(-0.01%)
Dec 15, 2023 0.7743 0.8999 0.7743 0.8999 5,488 +0.07(+8.10%)
Dec 14, 2023 0.8300 0.8715 0.7700 0.8325 12,691 +0.00(+0.29%)
Dec 12, 2023 0.8301 1,770 -0.07(-7.77%)
Dec 11, 2023 0.7701 0.9000 0.7701 0.9000 23,632 +0.12(+15.15%)
Dec 08, 2023 0.8600 0.8600 0.7816 0.7816 2,612 -0.00(-0.46%)
Dec 07, 2023 0.8310 0.8799 0.7803 0.7852 8,254 -0.05(-5.68%)
Dec 06, 2023 0.7800 0.8700 0.7600 0.8325 73,855 +0.07(+9.51%)
Dec 05, 2023 0.8618 0.8618 0.7401 0.7602 860 -0.08(-9.76%)
Dec 04, 2023 0.8503 0.9890 0.8300 0.8424 6,907 -0.01(-0.93%)
Dec 01, 2023 0.6932 0.8600 0.6932 0.8503 7,758 -0.07(-7.71%)
Nov 30, 2023 0.8401 0.9897 0.8201 0.9213 5,543 +0.05(+5.90%)
Nov 29, 2023 0.8601 0.8700 0.8601 0.8700 728 +0.01(+1.15%)
Nov 28, 2023 0.9451 0.9451 0.8340 0.8601 7,685 -0.11(-11.33%)
Nov 27, 2023 0.9000 0.9889 0.9000 0.9700 8,823 +0.08(+8.87%)
Nov 24, 2023 0.8910 0.8910 0.8910 0.8910 264 +0.09(+10.68%)
Nov 22, 2023 0.7850 0.8051 0.7850 0.8050 987 +0.02(+2.55%)
Nov 21, 2023 0.7600 0.7850 0.7600 0.7850 1,558 +0.05(+6.08%)
Nov 20, 2023 0.7477 0.7478 0.7322 0.7400 1,784 +0.01(+1.07%)
Nov 17, 2023 0.7322 0.7322 0.7322 0.7322 2,935 +0.00(+0.30%)
Nov 16, 2023 0.7300 0.7300 0.7291 0.7300 691 +0.00(+0.12%)
Nov 15, 2023 0.7030 0.8000 0.7030 0.7291 8,638 -0.01(-1.47%)
Nov 14, 2023 0.7660 0.7660 0.7325 0.7400 1,022 -0.05(-6.33%)
Nov 13, 2023 0.7500 0.7900 0.6801 0.7900 4,502 +0.04(+4.98%)
Nov 10, 2023 0.6985 0.7525 0.6800 0.7525 11,407 -0.02(-2.27%)
Nov 09, 2023 0.9000 0.9000 0.7700 0.7700 23,000 -0.13(-14.44%)
Nov 08, 2023 0.9500 1.060 0.9000 0.9000 11,041 -0.10(-9.99%)
Nov 07, 2023 1.000 0.9999 0.9005 0.9999 2,237 +0.04(+4.31%)
Nov 06, 2023 1.020 1.020 0.9586 0.9586 6,513 +0.09(+10.17%)
Nov 03, 2023 0.9400 0.9900 0.8700 0.8701 4,738 -0.07(-7.44%)
Nov 02, 2023 1.000 1.010 0.9400 0.9400 1,716 +0.03(+3.30%)
Nov 01, 2023 0.9500 0.9500 0.8502 0.9100 12,974 -0.04(-4.21%)
Oct 31, 2023 1.100 1.100 0.9500 0.9500 647 -0.25(-20.84%)
Oct 27, 2023 1.200 73 -0.06(-4.76%)
Oct 26, 2023 1.200 1.400 1.200 1.260 2,444 -0.02(-1.94%)
Oct 25, 2023 1.289 1.290 1.280 1.285 2,978 +0.04(+3.63%)
Oct 24, 2023 1.190 1.295 1.190 1.240 5,317 +0.02(+1.64%)
Oct 23, 2023 1.270 1.310 1.220 1.220 9,718 -0.09(-6.87%)
Oct 20, 2023 1.300 1.310 1.300 1.310 1,992 -0.01(-0.80%)
Oct 19, 2023 1.320 1.340 1.300 1.321 11,408 -0.04(-2.90%)
Oct 18, 2023 1.350 1.400 1.340 1.360 8,771 +0.03(+2.26%)
Oct 17, 2023 1.260 1.420 1.260 1.330 7,353 +0.05(+3.91%)
Oct 16, 2023 1.210 1.400 1.210 1.280 20,827 +0.86(+204.69%)
Oct 13, 2023 0.4700 0.4947 0.4200 0.4201 53,604 -0.05(-10.62%)
Oct 12, 2023 0.4610 0.5100 0.4601 0.4700 4,040 +0.01(+2.17%)
Oct 11, 2023 0.4960 0.5199 0.4600 0.4600 31,331 -0.04(-7.26%)
Oct 10, 2023 0.4960 0.5255 0.4960 0.4960 13,175 +0.00(+0.10%)
Oct 09, 2023 0.5000 0.5249 0.4870 0.4955 42,173 +0.04(+7.72%)
Oct 06, 2023 0.4650 0.4796 0.4500 0.4600 13,769 +0.02(+4.52%)
Oct 05, 2023 0.4727 0.4743 0.4401 0.4401 8,126 -0.03(-6.90%)
Oct 04, 2023 0.4300 0.4790 0.4300 0.4727 14,516 +0.05(+12.52%)
Oct 03, 2023 0.4552 0.4790 0.4000 0.4201 31,224 -0.01(-3.11%)
Oct 02, 2023 0.5080 0.5080 0.4336 0.4336 3,517 -0.08(-15.82%)
Sep 29, 2023 0.5400 0.5446 0.5075 0.5151 16,579 -0.03(-5.45%)
Sep 28, 2023 0.5348 0.5448 0.5348 0.5448 1,924 +0.03(+4.85%)
Sep 27, 2023 0.5281 0.5300 0.5195 0.5196 22,737 +0.00(+0.29%)
Sep 26, 2023 0.5400 0.5400 0.5181 0.5181 53,179 -0.03(-4.94%)
Sep 25, 2023 0.5500 0.5450 0.5450 0.5450 65,727 +0.02(+3.22%)
Sep 22, 2023 0.5150 0.5400 0.5150 0.5280 9,833 +0.01(+2.46%)
Sep 21, 2023 0.5161 0.5600 0.5152 0.5153 69,281 -0.00(-0.14%)
Sep 20, 2023 0.5150 0.5599 0.5150 0.5160 34,837 +0.00(+0.16%)
Sep 19, 2023 0.5151 0.5250 0.5151 0.5152 2,534 -0.00(-0.21%)
Sep 18, 2023 0.5000 0.5300 0.5000 0.5163 32,832 +0.02(+3.12%)
Sep 15, 2023 0.5200 0.5301 0.5000 0.5007 122,588 -0.03(-5.53%)
Sep 14, 2023 0.5000 0.5400 0.4936 0.5300 13,448 +0.04(+7.64%)
Sep 13, 2023 0.4900 0.5000 0.4900 0.4924 24,708 -0.00(-0.61%)
Sep 12, 2023 0.5200 0.5174 0.4781 0.4954 13,773 -0.03(-6.35%)
Sep 11, 2023 0.5500 0.5500 0.5100 0.5290 23,765 -0.01(-1.12%)
Sep 08, 2023 0.5379 0.5500 0.5251 0.5350 57,161 -0.01(-2.01%)
Sep 07, 2023 0.5400 0.5579 0.5250 0.5460 95,691 +0.01(+1.87%)
Sep 06, 2023 0.5214 0.5599 0.5100 0.5360 217,652 +0.00(+0.75%)
Sep 05, 2023 0.5200 0.5430 0.5200 0.5320 62,000 +0.05(+9.40%)
Sep 01, 2023 0.5400 0.5594 0.4853 0.4863 30,155 -0.10(-17.16%)
Aug 31, 2023 0.4564 0.5880 0.4410 0.5870 304,441 +0.15(+33.11%)
Aug 30, 2023 0.4100 0.4697 0.4000 0.4410 238,572 +0.03(+7.59%)
Aug 29, 2023 0.4100 0.4200 0.3702 0.4099 187,285 +0.01(+2.73%)
Aug 28, 2023 0.3588 0.4210 0.3300 0.3990 613,342 +0.03(+7.87%)
Aug 25, 2023 0.2903 0.4510 0.2900 0.3699 1,143,345 +0.01(+2.92%)
Aug 24, 2023 0.2941 0.6000 0.2758 0.3594 7,962,585 +0.10(+38.23%)
Aug 23, 2023 0.3111 0.3194 0.2411 0.2600 1,272,823 -0.05(-14.78%)
Aug 22, 2023 0.3317 0.3554 0.3011 0.3051 1,480,921 -0.03(-8.93%)
Aug 21, 2023 0.3700 0.3957 0.3333 0.3350 56,991 -0.04(-9.51%)
Aug 18, 2023 0.3631 0.4400 0.3500 0.3702 67,588 +0.00(+0.05%)
Aug 17, 2023 0.4300 0.4336 0.3625 0.3700 183,009 -0.02(-5.47%)
Aug 16, 2023 0.4700 0.4979 0.3900 0.3914 84,547 -0.12(-23.24%)
Aug 15, 2023 0.4700 0.5099 0.4700 0.5099 2,032 +0.03(+5.48%)
Aug 14, 2023 0.5020 0.5095 0.4400 0.4834 23,381 -0.03(-6.08%)
Aug 11, 2023 0.5145 0.5299 0.4900 0.5147 25,306 +0.02(+5.04%)
Aug 10, 2023 0.5000 0.5255 0.4600 0.4900 82,900 -0.01(-2.00%)
Aug 09, 2023 0.5200 0.5300 0.4600 0.5000 262,028 -0.02(-4.25%)
Aug 08, 2023 0.5005 0.5222 0.5005 0.5222 3,394 +0.00(+0.35%)
Aug 07, 2023 0.5040 0.5500 0.5034 0.5204 7,616 +0.02(+3.98%)
Aug 04, 2023 0.4909 0.5200 0.4909 0.5005 13,243 -0.02(-4.67%)
Aug 03, 2023 0.4900 0.5440 0.4700 0.5250 21,556 +0.04(+9.31%)
Aug 02, 2023 0.5225 0.5799 0.4799 0.4803 95,481 -0.07(-13.46%)
Aug 01, 2023 0.5200 0.5600 0.5200 0.5550 12,026 +0.03(+5.55%)
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 0.5800 0.5765 0.5667 0.5686 8,834 -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 -0.25(-31.57%)
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.