Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

JEP Holdings Ltd. (1J4.SI)

0.2450
-0.0050
(-2.00%)
At close: 4:27:17 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.24500.24500.24500.24500.24503,300
Apr 21, 20250.25000.25000.25000.25000.2500-
Apr 17, 20250.25000.25000.25000.25000.2500-
Apr 16, 20250.25000.25000.25000.25000.2500-
Apr 15, 20250.25000.25000.25000.25000.2500-
Apr 14, 20250.25000.25000.25000.25000.2500-
Apr 11, 20250.25000.25000.25000.25000.2500-
Apr 10, 20250.25000.25000.25000.25000.2500-
Apr 9, 20250.25000.25000.25000.25000.2500-
Apr 8, 20250.25000.25000.25000.25000.2500-
Apr 7, 20250.25000.25000.25000.25000.2500-
Apr 4, 20250.25000.25000.25000.25000.25006,000
Apr 3, 20250.26500.26500.26500.26500.2650-
Apr 2, 20250.26500.26500.26500.26500.2650-
Apr 1, 20250.26500.26500.26500.26500.2650-
Mar 28, 20250.26500.26500.26500.26500.2650-
Mar 27, 20250.26500.26500.26500.26500.2650-
Mar 26, 20250.26500.26500.26500.26500.2650-
Mar 25, 20250.26500.26500.26500.26500.2650-
Mar 24, 20250.26500.26500.26500.26500.2650-
Mar 21, 20250.26500.26500.26500.26500.26503,000
Mar 20, 20250.27000.27000.27000.27000.270027,000
Mar 19, 20250.26000.26000.26000.26000.2600-
Mar 18, 20250.26000.26000.26000.26000.2600-
Mar 17, 20250.26000.26000.26000.26000.2600-
Mar 14, 20250.26000.26000.26000.26000.2600-
Mar 13, 20250.26000.26000.26000.26000.2600-
Mar 12, 20250.26000.26000.26000.26000.2600-
Mar 11, 20250.26000.26000.26000.26000.2600-
Mar 10, 20250.26000.26000.26000.26000.2600-
Mar 7, 20250.26000.26000.26000.26000.2600-
Mar 6, 20250.26000.26000.26000.26000.260010,000
Mar 5, 20250.26500.26500.26500.26500.2650-
Mar 4, 20250.26500.27500.26500.26500.265011,000
Mar 3, 20250.29000.29000.29000.29000.2900-
Feb 28, 20250.29000.29000.29000.29000.2900-
Feb 27, 20250.22500.29000.22500.29000.29009,500
Feb 26, 20250.26500.26500.26500.26500.2650-
Feb 25, 20250.26500.26500.26500.26500.2650-
Feb 24, 20250.26500.26500.26500.26500.2650-
Feb 21, 20250.26500.26500.26500.26500.2650-
Feb 20, 20250.26500.26500.26500.26500.2650-
Feb 19, 20250.26500.26500.26500.26500.2650-
Feb 18, 20250.26500.26500.26500.26500.2650-
Feb 17, 20250.26500.26500.26500.26500.2650-
Feb 14, 20250.26500.26500.26500.26500.2650-
Feb 13, 20250.24500.26500.23500.26500.2650131,900
Feb 12, 20250.25500.25500.25000.25000.250092,500
Feb 11, 20250.25500.25500.25000.25000.250060,000
Feb 10, 20250.27000.27000.25000.25000.250017,700
Feb 7, 20250.25000.25000.25000.25000.2500-
Feb 6, 20250.27000.27000.25000.25000.250017,500
Feb 5, 20250.29000.29000.29000.29000.2900-
Feb 4, 20250.29000.29000.29000.29000.2900-
Feb 3, 20250.29000.29000.29000.29000.2900-
Jan 31, 20250.29000.29000.29000.29000.29002,000
Jan 28, 20250.26000.26000.26000.26000.2600-
Jan 27, 20250.26000.26000.26000.26000.2600-
Jan 24, 20250.26000.26000.26000.26000.2600-
Jan 23, 20250.26000.26000.26000.26000.2600-
Jan 22, 20250.26000.26000.26000.26000.2600-
Jan 21, 20250.26000.26000.26000.26000.2600-
Jan 20, 20250.26000.26000.26000.26000.2600-
Jan 17, 20250.26000.26000.26000.26000.2600-
Jan 16, 20250.26000.26000.26000.26000.2600-
Jan 15, 20250.25500.27000.25500.26000.260038,900
Jan 14, 20250.26000.26000.25500.25500.255050,000
Jan 13, 20250.27500.27500.27500.27500.2750-
Jan 10, 20250.27500.27500.27500.27500.2750-
Jan 9, 20250.27500.27500.27500.27500.2750-
Jan 8, 20250.26500.27500.26500.27500.2750210,200
Jan 7, 20250.28500.28500.28500.28500.2850-
Jan 6, 20250.28500.28500.28500.28500.2850-
Jan 3, 20250.28500.28500.28500.28500.2850-
Jan 2, 20250.28500.28500.28500.28500.2850-
Dec 31, 20240.28500.28500.28500.28500.2850-
Dec 30, 20240.28500.28500.28500.28500.2850-
Dec 27, 20240.28500.28500.28500.28500.285020,000
Dec 26, 20240.28000.28000.28000.28000.28002,000
Dec 24, 20240.28000.28000.28000.28000.280010,000
Dec 23, 20240.27000.28500.26000.28500.285019,500
Dec 20, 20240.26000.26000.26000.26000.2600-
Dec 19, 20240.26000.26000.26000.26000.2600-
Dec 18, 20240.26000.26000.26000.26000.2600-
Dec 17, 20240.26000.26000.26000.26000.2600-
Dec 16, 20240.26000.26000.26000.26000.2600-
Dec 13, 20240.26000.26000.26000.26000.2600-
Dec 12, 20240.26000.26000.26000.26000.2600-
Dec 11, 20240.28500.28500.26000.26000.2600200
Dec 10, 20240.24500.24500.24500.24500.245025,000
Dec 9, 20240.29000.29000.29000.29000.2900-
Dec 6, 20240.29000.29000.29000.29000.2900-
Dec 5, 20240.29000.29000.29000.29000.290030,000
Dec 4, 20240.29000.29000.29000.29000.2900-
Dec 3, 20240.29000.29000.29000.29000.2900-
Dec 2, 20240.29000.29000.29000.29000.2900100
Nov 29, 20240.29000.29000.29000.29000.2900-
Nov 28, 20240.29000.29000.29000.29000.2900-
Nov 27, 20240.29000.29000.29000.29000.2900-
Nov 26, 20240.29000.29000.29000.29000.2900-
Nov 25, 20240.29000.29000.29000.29000.2900-
Nov 22, 20240.29000.29000.29000.29000.2900-
Nov 21, 20240.29000.29000.29000.29000.2900-
Nov 20, 20240.29000.29000.29000.29000.2900-
Nov 19, 20240.29000.29000.29000.29000.2900-
Nov 18, 20240.29000.29000.29000.29000.2900-
Nov 15, 20240.29000.29000.29000.29000.2900-
Nov 14, 20240.29000.29000.29000.29000.2900-
Nov 13, 20240.29000.29000.29000.29000.2900-
Nov 12, 20240.29000.29000.29000.29000.2900-
Nov 11, 20240.29000.29000.29000.29000.2900-
Nov 8, 20240.29000.29000.29000.29000.2900-
Nov 7, 20240.29000.29000.29000.29000.290012,100
Nov 6, 20240.29000.29000.29000.29000.2900-
Nov 5, 20240.29000.29000.29000.29000.2900-
Nov 4, 20240.29000.29000.29000.29000.2900-
Nov 1, 20240.29000.29000.29000.29000.2900100
Oct 30, 20240.29000.29000.29000.29000.2900-
Oct 29, 20240.29000.29000.29000.29000.2900-
Oct 28, 20240.29000.29000.29000.29000.290020,000
Oct 25, 20240.26500.27500.26500.27500.27509,800
Oct 24, 20240.27500.27500.27500.27500.2750-
Oct 23, 20240.27500.27500.27500.27500.27503,100
Oct 22, 20240.27500.27500.27500.27500.2750-
Oct 21, 20240.27500.27500.27500.27500.2750-
Oct 18, 20240.28500.28500.27500.27500.2750129,000
Oct 17, 20240.28500.28500.28500.28500.2850-
Oct 16, 20240.28500.28500.28500.28500.2850-
Oct 15, 20240.28500.28500.28500.28500.2850-
Oct 14, 20240.28500.28500.28500.28500.2850-
Oct 11, 20240.28500.28500.28500.28500.285068,000
Oct 10, 20240.28500.28500.28500.28500.2850-
Oct 9, 20240.28500.28500.28500.28500.2850-
Oct 8, 20240.29000.29000.28500.28500.285027,000
Oct 7, 20240.29000.29500.29000.29500.295090,600
Oct 4, 20240.29500.29500.29500.29500.295080,000
Oct 3, 20240.29500.29500.29500.29500.2950-
Oct 2, 20240.29500.29500.29500.29500.295050,000
Oct 1, 20240.29500.29500.29500.29500.2950-
Sep 30, 20240.29500.29500.29500.29500.2950-
Sep 27, 20240.29500.29500.29500.29500.295029,500
Sep 26, 20240.29000.29500.29000.29500.2950205,600
Sep 25, 20240.29000.29000.29000.29000.2900105,000
Sep 24, 20240.29500.29500.29500.29500.295025,000
Sep 23, 20240.29500.29500.29000.29500.295071,100
Sep 20, 20240.29500.29500.29500.29500.2950-
Sep 19, 20240.29500.29500.29500.29500.2950-
Sep 18, 20240.29000.29500.29000.29500.295023,300
Sep 17, 20240.29000.29000.29000.29000.290062,700
Sep 16, 20240.29000.29000.29000.29000.290025,000
Sep 13, 20240.29500.30000.29500.30000.300045,000
Sep 12, 20240.29500.29500.29500.29500.2950-
Sep 11, 20240.29500.29500.29500.29500.2950-
Sep 10, 20240.29500.29500.29500.29500.2950-
Sep 9, 20240.29500.29500.29500.29500.2950-
Sep 6, 20240.29500.29500.29500.29500.29502,000
Sep 5, 20240.30000.30000.30000.30000.3000-
Sep 4, 20240.30000.30000.30000.30000.3000-
Sep 3, 20240.30000.30000.30000.30000.3000-
Sep 2, 20240.30000.30000.30000.30000.3000-
Aug 30, 20240.30000.30000.30000.30000.3000-
Aug 29, 20240.30000.30000.30000.30000.3000-
Aug 28, 20240.30000.30000.30000.30000.3000500
Aug 27, 20240.32000.32000.32000.32000.3200-
Aug 26, 20240.32000.32000.32000.32000.3200-
Aug 23, 20240.32000.32000.32000.32000.3200-
Aug 22, 20240.32000.32000.32000.32000.3200-
Aug 21, 20240.32000.32000.32000.32000.3200-
Aug 20, 20240.32000.32000.32000.32000.3200-
Aug 19, 20240.32000.32000.32000.32000.3200-
Aug 16, 20240.32000.32000.32000.32000.3200-
Aug 15, 20240.32000.32000.32000.32000.3200-
Aug 14, 20240.32000.32000.32000.32000.3200-
Aug 13, 20240.32000.32000.32000.32000.3200-
Aug 12, 20240.32000.32000.32000.32000.3200-
Aug 8, 20240.32000.32000.32000.32000.3200-
Aug 7, 20240.32000.32000.32000.32000.3200-
Aug 6, 20240.32000.32000.32000.32000.3200-
Aug 5, 20240.32000.32000.32000.32000.3200-
Aug 2, 20240.32000.32000.32000.32000.320030,000
Aug 1, 20240.32500.32500.32500.32500.3250-
Jul 31, 20240.30500.32500.30500.32500.3250107,700
Jul 30, 20240.31500.31500.31500.31500.3150-
Jul 29, 20240.31500.31500.31500.31500.3150-
Jul 26, 20240.31500.31500.31500.31500.3150-
Jul 25, 20240.31500.31500.31500.31500.3150-
Jul 24, 20240.31500.31500.31500.31500.3150-
Jul 23, 20240.31500.32500.31000.31500.315029,500
Jul 22, 20240.32000.32000.32000.32000.3200-
Jul 19, 20240.31500.32000.31500.32000.32001,400
Jul 18, 20240.31500.32500.31500.32500.325010,100
Jul 17, 20240.32000.32000.32000.32000.3200-
Jul 16, 20240.32000.32000.32000.32000.32008,900
Jul 15, 20240.32000.32000.32000.32000.3200-
Jul 12, 20240.32000.32000.32000.32000.3200-
Jul 11, 20240.32000.32000.32000.32000.3200-
Jul 10, 20240.32000.32500.31500.32000.320053,100
Jul 9, 20240.31500.31500.31500.31500.3150-
Jul 8, 20240.31500.31500.31500.31500.3150-
Jul 5, 20240.31500.31500.31500.31500.3150-
Jul 4, 20240.31500.31500.31500.31500.3150-
Jul 3, 20240.31500.31500.31500.31500.3150-
Jul 2, 20240.31500.31500.31500.31500.315010,000
Jul 1, 20240.31500.31500.31500.31500.3150-
Jun 28, 20240.31500.31500.31500.31500.3150-
Jun 27, 20240.31500.31500.31500.31500.3150-
Jun 26, 20240.31500.31500.31500.31500.3150-
Jun 25, 20240.31500.31500.31500.31500.31504,000
Jun 24, 20240.32000.32000.32000.32000.3200-
Jun 21, 20240.32500.32500.32000.32000.320015,000
Jun 20, 20240.33500.33500.33500.33500.3350-
Jun 19, 20240.33500.33500.33500.33500.3350-
Jun 18, 20240.33500.33500.33500.33500.3350-
Jun 14, 20240.33500.33500.33500.33500.3350-
Jun 13, 20240.33500.33500.33500.33500.3350100,000
Jun 12, 20240.33500.33500.33500.33500.3350131,700
Jun 11, 20240.34000.34000.33500.33500.335075,000
Jun 10, 20240.35000.35000.35000.35000.3500-
Jun 7, 20240.35500.35500.34000.35000.3500644,800
Jun 6, 20240.34000.35000.33000.35000.35001,417,200
Jun 5, 20240.33500.33500.33500.33500.3350137,000
Jun 4, 20240.33500.33500.33500.33500.335030,100
Jun 3, 20240.34000.34000.33500.33500.335076,400
May 31, 20240.33000.33000.33000.33000.330035,000
May 30, 20240.33000.33000.33000.33000.330090,000
May 29, 20240.33000.33000.33000.33000.3300235,000
May 28, 20240.32500.32500.32500.32500.32502,700
May 27, 20240.32500.32500.32500.32500.325012,500
May 24, 20240.32500.32500.32500.32500.3250-
May 23, 20240.32500.32500.32500.32500.325030,000
May 21, 20240.33000.33000.33000.33000.3300-
May 20, 20240.33000.33000.33000.33000.3300-
May 17, 20240.33500.33500.33000.33000.33001,300
May 16, 20240.28000.28000.28000.28000.2800100
May 15, 20240.33500.33500.33500.33500.3350-
May 14, 20240.33500.33500.33500.33500.3350-
May 13, 20240.33500.33500.33500.33500.3350-
May 10, 20240.34000.34000.33500.33500.3350198,100
May 9, 20240.35000.35000.35000.35000.3500-
May 8, 20240.34500.35000.34500.35000.350030,000
May 7, 20240.33500.33500.33500.33500.3350-
May 6, 20240.33500.33500.33500.33500.3350-
May 3, 20240.34000.34000.33500.33500.335011,200
May 2, 20240.33500.33500.33500.33500.33505,900
Apr 30, 20240.33500.33500.33500.33500.3350-
Apr 29, 20240.33500.33500.33500.33500.3350-
Apr 26, 20240.33500.33500.33500.33500.3350-
Apr 25, 20240.33500.33500.33500.33500.3350-
Apr 24, 20240.33500.33500.33500.33500.3350-
Apr 23, 20240.33500.33500.33500.33500.3350-
Apr 22, 20240.33500.33500.33500.33500.3350-

Related Tickers

HAG.BE Hensoldt AG
64.95
-1.59%
 
KOZ0.F Kongsberg Gruppen AS N
72.00
0.00%
 
1F1.F Figeac Aero Société Anonyme
8.16
0.00%
 
BAl.XC
 
LOM.SG Lockheed Martin Corp
402.60
-1.36%
 
8QA.F MilDef Group AB (publ)
20.70
-2.36%
 
5KD.DU Lilium NV
0.0480
+14.83%
 
LMT.VI Lockheed Martin Corporation
400.50
-1.93%
 
MTX.DU MTU Aero Engines AG
271.00
-1.45%
 
0IU8.IL Safran SA
214.15
+1.04%