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

NasdaqCM - Delayed Quote USD

JE Cleantech Holdings Limited (JCSE)

Compare
0.9611
-0.0089
(-0.92%)
At close: April 17 at 4:00:00 PM EDT
1.0499
+0.09
+(9.24%)
After hours: April 17 at 4:16:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.99000.99000.91000.96100.961014,400
Apr 16, 20250.96500.96500.93400.94000.94002,600
Apr 15, 20250.98000.98000.90000.93000.93006,900
Apr 14, 20250.97001.01500.90100.90100.90102,200
Apr 11, 20250.91300.91300.87600.91300.91306,700
Apr 10, 20250.98101.01600.92600.92600.926016,600
Apr 9, 20250.86401.18900.86400.98100.981069,200
Apr 8, 20251.04701.16001.00001.00001.000032,200
Apr 7, 20251.70001.70001.00001.00001.0000302,400
Apr 4, 20251.13001.13000.95501.00001.00001,900
Apr 3, 20251.06001.06001.06001.06001.06001,100
Apr 2, 20251.07001.07001.07001.07001.0700-
Apr 1, 20251.07001.07001.07001.07001.0700-
Mar 31, 20251.07001.07001.07001.07001.0700-
Mar 28, 20251.06001.08001.06001.07001.07003,200
Mar 27, 20251.06501.06501.06501.06501.0650400
Mar 26, 20251.12001.12001.06901.09001.0900500
Mar 25, 20251.06301.12001.06301.12001.12001,300
Mar 24, 20251.13501.13501.10001.11001.11002,000
Mar 21, 20251.11801.11801.11801.11801.1180700
Mar 20, 20251.09001.09001.09001.09001.0900-
Mar 19, 20251.09001.09001.09001.09001.0900-
Mar 18, 20251.12501.12501.09001.09001.09001,300
Mar 17, 20251.14001.17001.07001.08001.08002,800
Mar 14, 20251.08001.14601.08001.13601.13604,100
Mar 13, 20251.13101.13101.06001.06001.0600700
Mar 12, 20251.17901.17901.11001.13001.13004,200
Mar 11, 20250.92701.07000.92701.00001.000014,400
Mar 10, 20251.21001.29901.07001.07001.070012,200
Mar 7, 20251.31001.31001.18001.20001.200013,400
Mar 6, 20251.31501.38001.31501.38001.38001,000
Mar 5, 20251.26001.26001.23001.23001.23001,900
Mar 4, 20251.39001.39001.25001.25001.25007,100
Mar 3, 20251.45001.45001.37001.37001.37003,700
Feb 28, 20251.34301.37001.34301.36001.36002,700
Feb 27, 20251.33001.39001.32001.33501.33507,700
Feb 26, 20251.34001.34001.32001.33001.33007,600
Feb 25, 20251.33301.36001.32001.33001.33009,500
Feb 24, 20251.56001.56001.28001.28001.280026,300
Feb 21, 20251.45001.56001.45001.55001.55008,100
Feb 20, 20251.50001.56001.45001.45001.45002,500
Feb 19, 20251.48001.52001.45001.48001.480020,600
Feb 18, 20251.49001.49001.44001.46001.460010,400
Feb 14, 20251.42001.49001.42001.49001.49004,000
Feb 13, 20251.48001.48001.44001.48001.48005,000
Feb 12, 20251.56501.56501.43001.45001.450022,100
Feb 11, 20251.56001.59301.55001.55001.550016,200
Feb 10, 20251.60001.63001.56001.59001.59009,500
Feb 7, 20251.67001.68001.61001.61001.610021,100
Feb 6, 20251.70001.70001.64001.67001.67002,600
Feb 5, 20251.71001.71001.63001.67501.67509,300
Feb 4, 20251.60801.68001.60701.68001.680015,100
Feb 3, 20251.64001.70001.60001.69001.690029,000
Jan 31, 20251.55401.70001.55001.65001.650038,000
Jan 30, 20251.56001.60001.50001.57001.570015,800
Jan 29, 20251.57001.57001.50001.52901.529016,000
Jan 28, 20251.46001.58301.46001.53001.530030,900
Jan 27, 20251.45001.52001.43001.50001.500018,400
Jan 24, 20251.46001.46001.45001.45501.45502,600
Jan 23, 20251.44001.46001.43001.44101.441014,000
Jan 22, 20251.52001.52001.45001.46001.460024,700
Jan 21, 20251.48001.58001.48001.49001.490029,900
Jan 17, 20251.45001.47001.43001.46501.465014,100
Jan 16, 20251.44001.48001.43001.44001.44008,200
Jan 15, 20251.39001.41801.37001.41001.41005,800
Jan 14, 20251.39101.42001.37501.40001.40004,800
Jan 13, 20251.32001.38001.32001.38001.380011,600
Jan 10, 20251.43001.43001.35001.37001.370011,000
Jan 8, 20251.47001.51601.32001.43001.430032,600
Jan 7, 20251.38001.57001.37301.49001.4900182,100
Jan 6, 20251.35001.37501.33001.37001.370036,500
Jan 3, 20251.42001.42001.27001.35001.350032,300
Jan 2, 20251.35001.40001.31001.33001.330017,600
Dec 31, 20241.33001.44001.30001.36501.365029,900
Dec 30, 20241.39001.45801.35001.40001.400030,800
Dec 27, 20241.62001.62001.35001.37001.3700138,900
Dec 26, 20241.42001.55001.41201.52001.520053,600
Dec 24, 20241.41101.45001.41101.45001.45002,100
Dec 23, 20241.49001.49001.38201.41001.410013,400
Dec 20, 20241.48001.49001.43901.48001.480032,000
Dec 19, 20241.46001.49001.42001.44001.44007,100
Dec 18, 20241.49001.55001.44201.46001.460036,600
Dec 17, 20241.52101.64001.39001.51001.5100211,800
Dec 16, 20241.37001.53001.37001.53001.530020,900
Dec 13, 20241.48001.49701.40001.47001.470029,900
Dec 12, 20241.40001.55501.40001.53601.536031,300
Dec 11, 20241.55001.55001.39001.42001.420086,000
Dec 10, 2024 0.09 Dividend
Dec 10, 20241.56001.61001.51001.60001.600040,500
Dec 9, 20241.73001.74401.61201.66001.5700124,600
Dec 6, 20241.56001.65001.56001.58401.498148,400
Dec 5, 20241.65001.79001.52001.61001.5227220,400
Dec 4, 20241.63002.06001.63001.71001.6173736,400
Dec 3, 20241.54001.87001.47001.65001.5605857,100
Dec 2, 20241.88002.07001.33001.79001.693017,483,100
Nov 29, 20241.13001.23001.08001.19001.12551,022,800
Nov 27, 20241.03001.09001.03001.09001.03094,400
Nov 26, 20241.14201.14201.06001.06001.002513,300
Nov 25, 20241.12001.13001.11001.12001.05933,100
Nov 22, 20241.11101.14001.02301.13801.07633,400
Nov 21, 20241.15001.15001.13001.13001.06878,800
Nov 20, 20241.16001.25001.06001.16501.101874,600
Nov 19, 20241.18001.21001.15001.17001.10666,200
Nov 18, 20241.17001.25001.13001.25001.18225,900
Nov 15, 20241.12001.16001.11001.16001.09712,500
Nov 14, 20241.14001.19001.11001.11001.04983,100
Nov 13, 20241.15001.20201.09001.16001.097118,600
Nov 12, 20241.11401.16001.06001.11001.049820,000
Nov 11, 20241.20001.41001.11001.15001.0877162,900
Nov 8, 20241.27001.28001.18001.25001.182217,600
Nov 7, 20241.25001.31001.25001.29001.220118,600
Nov 6, 20241.21001.35501.21001.31001.239015,300
Nov 5, 20241.40001.49101.28001.38001.305218,100
Nov 4, 20241.09001.56001.09001.40001.3241167,900
Nov 1, 20241.09001.37800.91201.08001.0214155,800
Oct 31, 20241.23001.24000.98001.12001.059371,600
Oct 30, 20241.25001.30001.22001.26001.19176,400
Oct 29, 20241.33001.37001.22001.27201.203029,700
Oct 28, 20241.38001.38001.30001.34001.267315,200
Oct 25, 20241.39001.46001.30001.34001.267353,700
Oct 24, 20241.34001.41001.31001.37001.295724,100
Oct 23, 20241.47001.48501.31001.31001.239086,800
Oct 22, 20242.13002.16001.30001.51001.4281587,600
Oct 21, 20241.38002.39001.38002.23002.10911,625,200
Oct 18, 20241.44001.44001.40001.40001.32414,400
Oct 17, 20241.39001.45001.35701.44001.361912,100
Oct 16, 20241.35501.35501.29601.33001.25793,900
Oct 15, 20241.36001.40001.36001.36201.28826,000
Oct 14, 20241.39001.41001.32001.40001.32418,000
Oct 11, 20241.37001.42001.30001.42001.343010,700
Oct 10, 20241.35001.35001.35001.35001.276824,500
Oct 9, 20241.26001.39001.26001.32501.25321,700
Oct 8, 20241.26001.37001.26001.37001.2957800
Oct 7, 20241.37001.38001.27901.36001.286310,700
Oct 4, 20241.35001.39001.30001.34001.267312,400
Oct 3, 20241.30301.35001.30301.35001.27686,600
Oct 2, 20241.29001.37001.24501.36001.28638,800
Oct 1, 20241.30001.30001.25001.29001.22013,800
Sep 30, 20241.24901.30001.24901.30001.22956,500
Sep 27, 20241.30001.30001.24501.29001.22012,200
Sep 26, 20241.30001.30001.28001.28001.21062,700
Sep 25, 20241.20001.29001.20001.29001.220112,700
Sep 24, 20241.27001.29001.18001.27001.201123,200
Sep 23, 20241.25001.31701.25001.27701.20784,700
Sep 20, 20241.35001.37001.20001.20001.134928,400
Sep 19, 20241.36001.36001.28001.34001.267310,600
Sep 18, 20241.25001.36001.24001.34001.267327,900
Sep 17, 20241.22001.27001.12001.26001.19175,800
Sep 16, 20241.10001.10001.01101.10001.04044,700
Sep 13, 20241.25001.25001.20001.22001.15394,700
Sep 12, 20241.23001.26001.13001.22301.156711,400
Sep 11, 20241.12001.23001.12001.23001.16335,900
Sep 10, 20241.16001.23001.13001.22001.15396,500
Sep 9, 20241.23001.23001.16001.16001.09711,800
Sep 6, 20241.11001.19001.10001.19001.12557,200
Sep 5, 20241.14001.14001.14001.14001.0782500
Sep 4, 20241.15001.15001.15001.15001.0877200
Sep 3, 20241.15001.15001.11001.14001.07822,900
Aug 30, 20241.15001.16001.15001.15001.0877600
Aug 29, 20241.14001.15001.10001.11001.049824,600
Aug 28, 20241.10001.14001.10001.11001.04981,500
Aug 27, 20241.15001.15001.10001.10501.04511,600
Aug 26, 20241.10001.14001.10001.12501.06404,800
Aug 23, 20241.07001.12001.06001.06001.00254,800
Aug 22, 20241.02001.17601.02001.03000.97422,500
Aug 21, 20241.17001.17001.04001.06501.00738,700
Aug 20, 20241.06201.20001.06201.20001.13492,600
Aug 19, 20241.24001.24000.97300.98500.931614,600
Aug 16, 20241.24001.24001.17001.17001.10662,800
Aug 15, 20241.27001.29001.20001.22001.15398,300
Aug 14, 20241.22001.23001.18001.23001.16332,100
Aug 13, 20241.20001.24001.20001.22001.15391,100
Aug 12, 20241.16001.22001.16001.20001.13491,400
Aug 9, 20241.21001.21001.16001.19001.12553,700
Aug 8, 20241.15001.28101.15001.19001.125518,900
Aug 7, 20241.15001.23001.15001.22001.15392,900
Aug 6, 20241.18001.26001.15001.24001.172814,900
Aug 5, 20241.17001.21801.16101.21801.15203,900
Aug 2, 20241.17001.25001.15001.24001.17284,300
Aug 1, 20241.25001.30001.15001.27001.20119,700
Jul 31, 20241.26001.26001.21001.25201.18417,300
Jul 30, 20241.30001.34001.15001.22001.153928,800
Jul 29, 20241.30001.31001.15001.15001.087713,100
Jul 26, 20241.22001.26001.09001.26001.191744,500
Jul 25, 20241.12001.20001.10001.18001.116040,100
Jul 24, 20240.97001.27000.92001.15001.0877124,900
Jul 23, 20241.10001.12000.85001.04000.98361,123,900
Jul 22, 20241.15001.16101.05001.05000.993150,500
Jul 19, 20241.01001.28000.81701.23001.1633408,000
Jul 18, 20240.76101.08000.75301.02000.96472,795,500
Jul 17, 20240.73000.74000.71000.74000.699925,200
Jul 16, 20240.77000.79600.71000.73000.69049,100
Jul 15, 20240.78000.78000.70000.70000.662023,000
Jul 12, 20240.78500.81000.72200.77500.73303,200
Jul 11, 20240.78300.86900.78300.78500.74246,400
Jul 10, 20240.88000.88000.76100.78300.74056,300
Jul 9, 20240.92500.92500.86000.86000.81342,600
Jul 8, 20240.93000.93000.88100.88100.83322,000
Jul 5, 20240.99000.99000.86000.93000.879617,500
Jul 3, 20240.90000.91800.85000.86200.815313,600
Jul 2, 20240.85000.87500.85000.85000.80396,600
Jul 1, 20240.88000.88000.85600.85600.8096900
Jun 28, 20240.90400.91000.88000.88200.83422,900
Jun 27, 20240.91100.95500.86700.91000.86073,100
Jun 26, 20240.92100.95000.87500.87500.82769,300
Jun 25, 20240.91300.97500.89100.89100.842712,900
Jun 24, 20240.92000.98000.90000.90100.85225,200
Jun 21, 20240.90700.93500.90000.92000.87013,700
Jun 20, 20240.92700.98200.87200.90900.859732,200
Jun 18, 20240.91400.91400.86700.86700.820015,100
Jun 17, 20240.92000.92000.88000.89100.84272,300
Jun 14, 20240.93000.93700.87900.92000.87017,200
Jun 13, 20240.92000.96000.87500.89100.84274,100
Jun 12, 20240.86300.94000.86300.92000.87015,500
Jun 11, 20241.05001.05000.90500.92000.870166,800
Jun 10, 20241.16001.16001.04001.05000.993143,500
Jun 7, 20241.12001.21301.11001.21001.144454,100
Jun 6, 20241.15001.17001.11001.16001.097148,000
Jun 5, 20241.05001.15001.02601.15001.087765,400
Jun 4, 20241.12001.16201.04001.14001.0782122,000
Jun 3, 20241.13001.50000.89401.21001.14441,132,200
May 31, 20241.18001.27001.06001.13001.06871,398,300
May 30, 20240.76501.80000.76501.30001.229543,013,500
May 29, 20240.70300.76300.70300.71000.67159,900
May 28, 20240.70300.77000.70300.77000.72831,700
May 24, 20240.73500.73500.70000.70000.66201,800
May 23, 20240.78000.78000.69300.70000.66205,500
May 22, 20240.75000.75000.75000.75000.7093500
May 21, 20240.75000.78000.68000.72000.68106,800
May 20, 20240.68000.77600.68000.75000.709312,600
May 17, 20240.71000.78000.67000.71400.675345,200
May 16, 20240.76100.78000.74000.74000.69996,300
May 15, 20240.74900.74900.74800.74800.70744,800
May 14, 20240.73500.75000.69000.75000.70931,100
May 13, 20240.73600.73600.73600.73600.69611,100
May 10, 20240.73600.73600.73600.73600.6961400
May 9, 20240.69000.72400.69000.72400.6847600
May 8, 20240.74000.74000.69500.70800.669615,700
May 7, 20240.73000.73000.72000.72000.68102,400
May 6, 20240.84200.84200.72000.79000.74727,700
May 3, 20240.73000.73000.73000.73000.6904300
May 2, 20240.73000.73000.73000.73000.6904-
May 1, 20240.79700.84200.70000.73000.690413,300
Apr 30, 20240.78400.78500.78400.78500.7424400
Apr 29, 20240.70000.79700.70000.79000.747212,300
Apr 26, 20240.70700.72000.68000.72000.681015,800
Apr 25, 20240.78000.78000.78000.78000.7377700
Apr 24, 20240.75000.78000.74400.78000.73776,300
Apr 23, 20240.71000.76000.71000.76000.7188500
Apr 22, 20240.70700.70700.70700.70700.6687-
Apr 19, 20240.72900.75000.70700.70700.66875,500
Apr 18, 20240.76000.76000.76000.76000.71881,100

Related Tickers

BONL Bonal International, Inc.
0.6400
0.00%
 
9Z9.SG Castings P.L.C.
2.7800
0.00%
 
21T.F Bodycote plc
5.65
0.00%
 
002520.SZ Zhejiang RIFA Precision Machinery Co., Ltd.
5.59
-0.36%
 
NNDNF Nidec Corporation
14.66
0.00%
 
TPCFF Titan Logix Corp.
0.3400
0.00%
 
GRNWF Greenlane Renewables Inc.
0.0600
0.00%
 
HQU.SI Oiltek International Limited
1.1700
-1.68%
 
LBL.AX LaserBond Limited
0.3820
+3.24%
 
SPPL Simpple Ltd.
3.4800
+2.65%