JEP Holdings Ltd. (SGX:1J4)
Singapore
· Delayed Price · Currency is SGD 0.270
+0.005 (1.89%)
At close: Nov 27, 2025
JEP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 22,000 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 300 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 100,000 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 236,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 160,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 104,000 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 220,500 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 131,100 |
| Nov 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 320,700 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 3,000 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 104,100 |
| Nov 3, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 314,500 |
| Oct 31, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 247,800 |
| Oct 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 4,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 387,500 |
| Oct 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 46,000 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 14,600 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 34,300 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 145,100 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 200 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 90,000 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 600 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 83,000 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 226,000 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 169,500 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 5,000 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 91,000 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 53,200 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 9,100 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 46,900 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 52,500 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 5,000 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 400 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 29,200 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 3,100 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 37,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 20,200 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 5,000 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 223,700 |
| Aug 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 10,000 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 120,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 161,000 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 164,600 |
| Jul 25, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 171,700 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 107,200 |
| Jul 23, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 9.80% | 1,106,500 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 12,500 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 25,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 165,400 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 38,200 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 40,000 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 171,100 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 392,600 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 142,300 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -3.92% | 90,000 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,800 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | - | 14,700 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 27,000 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 15,100 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 23,300 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 29,500 |