Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,128.58
+1,151.29(+1.72%)
CMC Crypto 200
1,380.37
+49.77(+3.74%)

JEP Holdings Ltd. (1J4.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3150

0.0000

(0.00%)

At close: 04:58PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
25 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
24 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
23 Jul 2024	0.3150	0.3250	0.3100	0.3150	0.3150	29,500
22 Jul 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Jul 2024	0.3150	0.3200	0.3150	0.3200	0.3200	1,400
18 Jul 2024	0.3150	0.3250	0.3150	0.3250	0.3250	10,100
17 Jul 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
16 Jul 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,900
15 Jul 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 Jul 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
11 Jul 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
10 Jul 2024	0.3200	0.3250	0.3150	0.3200	0.3200	53,100
09 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
08 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
05 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
04 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
03 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
02 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	10,000
01 Jul 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
28 Jun 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
27 Jun 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
26 Jun 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
25 Jun 2024	0.3150	0.3150	0.3150	0.3150	0.3150	4,000
24 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Jun 2024	0.3250	0.3250	0.3200	0.3200	0.3200	15,000
20 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
19 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
18 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
14 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
13 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	100,000
12 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	131,700
11 Jun 2024	0.3400	0.3400	0.3350	0.3350	0.3350	75,000
10 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 Jun 2024	0.3550	0.3550	0.3400	0.3500	0.3500	644,800
06 Jun 2024	0.3400	0.3500	0.3300	0.3500	0.3500	1,417,200
05 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	137,000
04 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	30,100
03 Jun 2024	0.3400	0.3400	0.3350	0.3350	0.3350	76,400
31 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	35,000
30 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	90,000
29 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	235,000
28 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,700
27 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	12,500
24 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
23 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	30,000
21 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
17 May 2024	0.3350	0.3350	0.3300	0.3300	0.3300	1,300
16 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
15 May 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
14 May 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
13 May 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
10 May 2024	0.3400	0.3400	0.3350	0.3350	0.3350	198,100
09 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 May 2024	0.3450	0.3500	0.3450	0.3500	0.3500	30,000
07 May 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
06 May 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
03 May 2024	0.3400	0.3400	0.3350	0.3350	0.3350	11,200
02 May 2024	0.3350	0.3350	0.3350	0.3350	0.3350	5,900
30 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
29 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
26 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
25 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
24 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
23 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
22 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
19 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
18 Apr 2024	0.3400	0.3400	0.3350	0.3350	0.3350	12,200
17 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
16 Apr 2024	0.3450	0.3450	0.3350	0.3350	0.3350	150,000
15 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	9,500
12 Apr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	7,379,900
11 Apr 2024	0.3450	0.3500	0.3450	0.3500	0.3500	17,400
09 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	14,900
08 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	10,000
05 Apr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	32,100
04 Apr 2024	0.3500	0.3550	0.3450	0.3450	0.3450	71,000
03 Apr 2024	0.3450	0.3500	0.3450	0.3450	0.3450	162,300
02 Apr 2024	0.3400	0.3450	0.3400	0.3450	0.3450	83,000
01 Apr 2024	0.3400	0.3450	0.3400	0.3450	0.3450	63,300
28 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	53,000
27 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Mar 2024	0.3400	0.3450	0.3400	0.3400	0.3400	75,100
25 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	147,500
22 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	115,000
21 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	100,000
20 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	36,200
19 Mar 2024	0.3300	0.3400	0.3300	0.3400	0.3400	572,400
18 Mar 2024	0.3200	0.3250	0.3200	0.3250	0.3250	163,000
15 Mar 2024	0.3200	0.3250	0.3200	0.3250	0.3250	305,000
14 Mar 2024	0.3250	0.3250	0.3200	0.3200	0.3200	106,200
13 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	118,800
12 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
11 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	45,000
08 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	75,000
07 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	40,000
06 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
05 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
04 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	30,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,128.58+1,151.29(+1.72%)

CMC Crypto 2001,380.37+49.77(+3.74%)

JEP Holdings Ltd. (1J4.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,128.58
+1,151.29(+1.72%)

CMC Crypto 200
1,380.37
+49.77(+3.74%)