JEP Holdings Ltd. (SGX:1J4)
Singapore
· Delayed Price · Currency is SGD 0.285
0.00 (0.00%)
At close: Mar 6, 2026
JEP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 140,800 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 175,000 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 75,100 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 50,000 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 375,200 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 128,100 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 8,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,500 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 25,000 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 92,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 158,200 |
| Feb 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 115,400 |
| Feb 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 324,600 |
| Feb 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 105,800 |
| Feb 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 185,000 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 117,600 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 33,200 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 50,300 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -6.78% | 413,100 |
| Feb 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 35,300 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 56,100 |
| Jan 29, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 37,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 120,500 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 77,000 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 148,700 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 155,000 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 101,100 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 198,900 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 100,700 |
| Jan 16, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 270,800 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 93,500 |
| Jan 14, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 235,600 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 477,600 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 130,100 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 124,700 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 9,900 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 129,500 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Dec 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 100 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 10,100 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 43,800 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 115,000 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 58,400 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 275,000 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 102,600 |
| 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 |