JE Cleantech Holdings Limited (JCSE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -12.5984251969 | 1.27 | 1.41 | 1.06 | 44427 | 1.15457564 | CS |
| 4 | -0.32 | -22.3776223776 | 1.43 | 2.39 | 0.9116 | 154468 | 1.80815439 | CS |
| 12 | 0.04 | 3.73831775701 | 1.07 | 2.39 | 0.9116 | 57718 | 1.75887606 | CS |
| 26 | 0.3615 | 48.2965931864 | 0.7485 | 2.39 | 0.6701 | 427447 | 1.2971547 | CS |
| 52 | 0.425 | 62.0437956204 | 0.685 | 2.39 | 0.601414 | 222560 | 1.28237929 | CS |
| 156 | -41.49 | -97.3943661972 | 42.6 | 71.9691 | 0.601414 | 333159 | 6.12197665 | CS |
| 260 | -41.49 | -97.3943661972 | 42.6 | 71.9691 | 0.601414 | 333159 | 6.12197665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.19 | 1.11 | 3135 |
| 1731540900 | 1.16 | 0.05 | 4.50 | 1.15 | 1.202 | 1.09 | 18561 |
| 1731454500 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.16 | 1.06 | 20015 |
| 1731368100 | 1.15 | -0.1 | -8.00 | 1.2 | 1.41 | 1.11 | 162856 |
| 1731108900 | 1.25 | -0.04 | -3.10 | 1.27 | 1.29 | 1.18 | 17568 |
| 1731022500 | 1.29 | -0.02 | -1.53 | 1.25 | 1.31 | 1.25 | 18620 |
| 1730936100 | 1.31 | -0.07 | -5.07 | 1.21 | 1.3554 | 1.21 | 13281 |
| 1730849700 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4907 | 1.28 | 18123 |
| 1730763300 | 1.4 | 0.32 | 29.63 | 1.08 | 1.56 | 1.08 | 167883 |
| 1730500500 | 1.08 | -0.04 | -3.57 | 1.09 | 1.3779999 | 0.9116 | 155810 |
| 1730414100 | 1.12 | -0.14 | -11.11 | 1.26 | 1.26 | 0.98 | 71951 |
| 1730327700 | 1.26 | -0.01 | -0.90 | 1.25 | 1.3 | 1.22 | 6442 |
| 1730241300 | 1.2715 | -0.07 | -5.10 | 1.31 | 1.37 | 1.22 | 27723 |
| 1730154900 | 1.3399 | -0 | -0.01 | 1.3799999 | 1.3799999 | 1.3 | 15214 |
| 1729895700 | 1.3401 | -0.03 | -2.18 | 1.3799999 | 1.46 | 1.3 | 53699 |
| 1729809300 | 1.37 | 0.06 | 4.58 | 1.34 | 1.41 | 1.31 | 24133 |
| 1729722900 | 1.31 | -0.2 | -13.25 | 1.47 | 1.4847 | 1.31 | 86781 |
| 1729636500 | 1.51 | -0.72 | -32.29 | 2.13 | 2.16 | 1.3 | 586680 |
| 1729550100 | 2.23 | 0.83 | 59.29 | 1.3799999 | 2.39 | 1.3799999 | 1616458 |
| 1729290900 | 1.4 | -0.04 | -2.78 | 1.43 | 1.44 | 1.4 | 4429 |
| 1729204500 | 1.44 | 0.11 | 8.27 | 1.37 | 1.45 | 1.3566 | 12061 |
| 1729118100 | 1.33 | -0.03 | -2.34 | 1.35 | 1.355 | 1.296 | 3894 |
| 1729031700 | 1.3617999 | -0.04 | -2.73 | 1.3799999 | 1.4 | 1.36 | 6031 |
| 1728945300 | 1.4 | -0.02 | -1.41 | 1.36 | 1.41 | 1.32 | 7976 |
| 1728686100 | 1.42 | 0.07 | 5.19 | 1.37 | 1.42 | 1.3001 | 10008 |
| 1728599700 | 1.35 | 0.03 | 1.89 | 1.35 | 1.35 | 1.35 | 23854 |
| 1728513300 | 1.325 | -0.05 | -3.28 | 1.26 | 1.3899999 | 1.26 | 1712 |
| 1728426900 | 1.37 | 0.01 | 0.74 | 1.26 | 1.37 | 1.26 | 784 |
| 1728340500 | 1.36 | 0.02 | 1.49 | 1.35 | 1.3799999 | 1.2786 | 10137 |
| 1728081300 | 1.34 | -0.01 | -0.74 | 1.32 | 1.3899999 | 1.3 | 12351 |
| 1727994900 | 1.35 | -0.01 | -0.74 | 1.3033999 | 1.35 | 1.3033999 | 6573 |
| 1727908500 | 1.36 | 0.07 | 5.43 | 1.29 | 1.37 | 1.245 | 8816 |
| 1727822100 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.2499 | 3750 |
| 1727735700 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.2494 | 6470 |
| 1727476500 | 1.29 | 0.01 | 0.78 | 1.3 | 1.3 | 1.245 | 2234 |
| 1727390100 | 1.28 | -0.01 | -0.78 | 1.28 | 1.3 | 1.28 | 2745 |
| 1727303700 | 1.29 | 0.02 | 1.57 | 1.2 | 1.29 | 1.2 | 12747 |
| 1727217300 | 1.27 | -0.01 | -0.57 | 1.27 | 1.29 | 1.1801 | 22826 |
| 1727130900 | 1.2773 | 0.08 | 6.44 | 1.25 | 1.3166 | 1.25 | 4655 |
| 1726871700 | 1.2 | -0.14 | -10.45 | 1.35 | 1.37 | 1.2 | 28253 |
| 1726785300 | 1.34 | 0 | 0.00 | 1.36 | 1.36 | 1.28 | 10596 |
| 1726698900 | 1.34 | 0.08 | 6.35 | 1.25 | 1.3599 | 1.24 | 27916 |
| 1726612500 | 1.26 | 0.16 | 14.55 | 1.2 | 1.2699 | 1.1201 | 5819 |
| 1726526100 | 1.1 | -0.12 | -9.84 | 1.23 | 1.23 | 1.0106 | 4662 |
| 1726266900 | 1.22 | -0 | -0.26 | 1.24 | 1.25 | 1.218 | 4627 |
| 1726180500 | 1.2232 | -0.01 | -0.55 | 1.23 | 1.26 | 1.1301 | 11446 |
| 1726094100 | 1.23 | 0.01 | 0.82 | 1.12 | 1.23 | 1.12 | 5858 |
| 1726007700 | 1.22 | 0.06 | 5.17 | 1.2 | 1.23 | 1.1299999 | 6532 |
| 1725921300 | 1.16 | -0.03 | -2.52 | 1.24 | 1.24 | 1.16 | 1788 |
| 1725662100 | 1.19 | 0.05 | 4.39 | 1.11 | 1.19 | 1.1001 | 7234 |
| 1725575700 | 1.1399999 | -0.01 | -0.87 | 1.1299999 | 1.1399999 | 1.1299999 | 452 |
| 1725489300 | 1.15 | 0.01 | 0.88 | 1.19 | 1.19 | 1.15 | 217 |
| 1725402900 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.19 | 1.11 | 2940 |
| 1725057300 | 1.15 | 0.04 | 3.60 | 1.11 | 1.16 | 1.11 | 598 |
| 1724970900 | 1.11 | 0 | 0.00 | 1.11 | 1.15 | 1.1001 | 24599 |
| 1724884500 | 1.11 | 0.01 | 0.45 | 1.1001 | 1.1399999 | 1.1001 | 1527 |
| 1724798100 | 1.105 | -0.02 | -1.78 | 1.15 | 1.15 | 1.1 | 1649 |
| 1724711700 | 1.125 | 0.07 | 6.13 | 1.1 | 1.1399999 | 1.1 | 4807 |
| 1724452500 | 1.06 | 0.03 | 2.91 | 1.07 | 1.12 | 1.06 | 4846 |
| 1724366100 | 1.03 | -0.04 | -3.29 | 1.02 | 1.176 | 1.02 | 2516 |
| 1724279700 | 1.065 | -0.14 | -11.25 | 1.17 | 1.17 | 1.04 | 8571 |
| 1724193300 | 1.2 | 0.22 | 21.83 | 1.1399999 | 1.2 | 1.062 | 2607 |
| 1724106900 | 0.985 | -0.185 | -15.81 | 1.19 | 1.24 | 0.9732 | 14617 |
| 1723847700 | 1.17 | -0.05 | -4.10 | 1.23 | 1.24 | 1.17 | 2845 |
| 1723761300 | 1.22 | -0.01 | -0.81 | 1.27 | 1.29 | 1.2001 | 8313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
