XNAS
Datos históricos de JE Cleantech Holdings Limited
JE Cleantech Holdings Limited · JCSE
$1.38
▼ -0.01 (-0.72%)
Última operación · 10/10/2026, 17:18:04 UTC
- Variación en el periodo
- +2.21%
- Máximo
- US$2.50
- 9 de enero de 2026
- Mínimo
- US$0.77
- 19 de febrero de 2026
- Volumen medio diario
- 0.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.43 | 1.44 | 1.38 | 1.39 | −1.42% | 3,244 |
| 8 oct 2026 | 1.38 | 1.41 | 1.38 | 1.41 | +0.71% | 2,504.996 |
| 7 oct 2026 | 1.42 | 1.42 | 1.38 | 1.40 | −0.36% | 9,538 |
| 6 oct 2026 | 1.39 | 1.42 | 1.38 | 1.41 | −1.06% | 8,354 |
| 5 oct 2026 | 1.47 | 1.47 | 1.38 | 1.42 | 0.00% | 29,140 |
| 2 oct 2026 | 1.43 | 1.44 | 1.42 | 1.42 | −0.70% | 11,863 |
| 1 oct 2026 | 1.43 | 1.47 | 1.43 | 1.43 | −2.05% | 4,531 |
| 30 sep 2026 | 1.42 | 1.47 | 1.42 | 1.46 | +1.39% | 13,846 |
| 29 sep 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 0.00% | 5,652 |
| 28 sep 2026 | 1.46 | 1.46 | 1.41 | 1.44 | +0.70% | 4,618.849 |
| 25 sep 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 0.00% | 2,500 |
| 24 sep 2026 | 1.42 | 1.44 | 1.40 | 1.43 | −1.04% | 7,009 |
| 23 sep 2026 | 1.45 | 1.52 | 1.42 | 1.45 | +2.48% | 12,259.47 |
| 22 sep 2026 | 1.53 | 1.56 | 1.41 | 1.41 | −5.05% | 15,243.168 |
| 21 sep 2026 | 1.46 | 1.56 | 1.46 | 1.49 | +1.71% | 5,820 |
| 18 sep 2026 | 1.49 | 1.50 | 1.46 | 1.46 | −1.35% | 4,043.338 |
| 17 sep 2026 | 1.46 | 1.50 | 1.46 | 1.48 | +2.42% | 1,907 |
| 16 sep 2026 | 1.43 | 1.50 | 1.41 | 1.45 | −3.02% | 4,675 |
| 15 sep 2026 | 1.37 | 1.50 | 1.37 | 1.49 | +7.19% | 5,792 |
| 14 sep 2026 | 1.38 | 1.39 | 1.37 | 1.39 | −3.47% | 2,165.3 |
| 11 sep 2026 | 1.43 | 1.45 | 1.40 | 1.44 | −1.37% | 6,852 |
| 10 sep 2026 | 1.51 | 1.51 | 1.41 | 1.46 | +3.55% | 3,984 |
| 9 sep 2026 | 1.55 | 1.56 | 1.41 | 1.41 | −9.03% | 2,661.01 |
| 8 sep 2026 | 1.50 | 1.57 | 1.46 | 1.55 | +5.11% | 16,333.011 |
| 4 sep 2026 | 1.50 | 1.50 | 1.47 | 1.47 | +1.00% | 4,480 |
| 3 sep 2026 | 1.36 | 1.46 | 1.36 | 1.46 | +7.35% | 3,809 |
| 2 sep 2026 | 1.42 | 1.43 | 1.36 | 1.36 | −4.23% | 4,928.575 |
| 1 sep 2026 | 1.54 | 1.57 | 1.42 | 1.42 | −6.89% | 29,374 |
| 31 ago 2026 | 1.33 | 1.53 | 1.33 | 1.53 | +14.66% | 14,770 |
| 28 ago 2026 | 1.49 | 1.54 | 1.24 | 1.33 | −11.04% | 14,078.343 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.