JEP Holdings Ltd. 1J4
SGX · Singapore · Producer Manufacturing
SGD 0.4600+0.01 (+2.22%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.45 | 0.00% | SGD 0.45 | SGD 0.47 | SGD 0.44 | 18.70K |
| 2026-09-29 | SGD 0.45 | 0.00% | SGD 0.45 | SGD 0.45 | SGD 0.45 | 0 |
| 2026-09-28 | SGD 0.45 | 0.00% | SGD 0.45 | SGD 0.45 | SGD 0.45 | 0 |
| 2026-09-25 | SGD 0.45 | 0.00% | SGD 0.45 | SGD 0.48 | SGD 0.44 | 57.20K |
| 2026-09-24 | SGD 0.45 | -4.26% | SGD 0.46 | SGD 0.46 | SGD 0.45 | 29.40K |
| 2026-09-23 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 0 |
| 2026-09-22 | SGD 0.47 | +2.17% | SGD 0.47 | SGD 0.47 | SGD 0.44 | 155.70K |
| 2026-09-21 | SGD 0.46 | -2.13% | SGD 0.47 | SGD 0.47 | SGD 0.45 | 30.40K |
| 2026-09-18 | SGD 0.47 | +3.30% | SGD 0.47 | SGD 0.47 | SGD 0.46 | 69.70K |
| 2026-09-17 | SGD 0.46 | 0.00% | SGD 0.46 | SGD 0.46 | SGD 0.46 | 0 |
| 2026-09-16 | SGD 0.46 | -3.19% | SGD 0.47 | SGD 0.47 | SGD 0.46 | 59.10K |
| 2026-09-15 | SGD 0.47 | -2.08% | SGD 0.47 | SGD 0.47 | SGD 0.46 | 145.10K |
| 2026-09-14 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.47 | 193.70K |
| 2026-09-11 | SGD 0.48 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.47 | 160.80K |
| 2026-09-10 | SGD 0.48 | +4.35% | SGD 0.45 | SGD 0.50 | SGD 0.44 | 304.30K |
| 2026-09-09 | SGD 0.46 | +4.55% | SGD 0.46 | SGD 0.47 | SGD 0.44 | 291.80K |
| 2026-09-08 | SGD 0.44 | -1.12% | SGD 0.46 | SGD 0.46 | SGD 0.44 | 26.00K |
| 2026-09-07 | SGD 0.44 | +1.14% | SGD 0.44 | SGD 0.46 | SGD 0.43 | 90.30K |
| 2026-09-04 | SGD 0.44 | +1.15% | SGD 0.44 | SGD 0.44 | SGD 0.43 | 41.10K |
| 2026-09-03 | SGD 0.44 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.43 | 3.40K |
| 2026-09-02 | SGD 0.44 | -4.40% | SGD 0.45 | SGD 0.45 | SGD 0.44 | 157.90K |
| 2026-09-01 | SGD 0.46 | -1.09% | SGD 0.46 | SGD 0.46 | SGD 0.45 | 90.30K |
| 2026-08-31 | SGD 0.46 | -4.17% | SGD 0.45 | SGD 0.48 | SGD 0.45 | 177.40K |
| 2026-08-28 | SGD 0.48 | +2.13% | SGD 0.47 | SGD 0.48 | SGD 0.47 | 40.20K |
| 2026-08-27 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.49 | SGD 0.46 | 160.20K |
| 2026-08-26 | SGD 0.47 | -5.05% | SGD 0.50 | SGD 0.50 | SGD 0.46 | 227.10K |
| 2026-08-25 | SGD 0.50 | -4.81% | SGD 0.52 | SGD 0.52 | SGD 0.50 | 70.50K |
| 2026-08-24 | SGD 0.52 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.50 | 78.90K |
| 2026-08-21 | SGD 0.52 | +2.97% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 28.90K |
| 2026-08-20 | SGD 0.50 | -5.61% | SGD 0.54 | SGD 0.54 | SGD 0.50 | 264.00K |
| 2026-08-19 | SGD 0.54 | +2.88% | SGD 0.52 | SGD 0.54 | SGD 0.51 | 110.50K |
| 2026-08-18 | SGD 0.52 | -7.96% | SGD 0.55 | SGD 0.56 | SGD 0.51 | 157.50K |
| 2026-08-17 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 62.90K |
| 2026-08-14 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.57 | SGD 0.53 | 21.10K |
| 2026-08-13 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 17.00K |
| 2026-08-12 | SGD 0.57 | +1.79% | SGD 0.57 | SGD 0.58 | SGD 0.56 | 85.60K |
| 2026-08-11 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.58 | SGD 0.56 | 67.20K |
| 2026-08-07 | SGD 0.56 | -1.75% | SGD 0.53 | SGD 0.56 | SGD 0.53 | 2.20K |
| 2026-08-06 | SGD 0.57 | -0.87% | SGD 0.54 | SGD 0.57 | SGD 0.53 | 10.20K |
| 2026-08-05 | SGD 0.57 | +2.68% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 4.80K |
| 2026-08-04 | SGD 0.56 | -0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 2.60K |
| 2026-08-03 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 100 |
| 2026-07-31 | SGD 0.56 | +5.66% | SGD 0.55 | SGD 0.57 | SGD 0.55 | 56.90K |
| 2026-07-30 | SGD 0.53 | -1.85% | SGD 0.52 | SGD 0.53 | SGD 0.51 | 42.70K |
| 2026-07-29 | SGD 0.54 | -4.42% | SGD 0.56 | SGD 0.56 | SGD 0.53 | 94.70K |
| 2026-07-28 | SGD 0.56 | -1.74% | SGD 0.55 | SGD 0.57 | SGD 0.54 | 127.20K |
| 2026-07-27 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 42.40K |
| 2026-07-24 | SGD 0.57 | -0.86% | SGD 0.58 | SGD 0.58 | SGD 0.56 | 1.60K |
| 2026-07-23 | SGD 0.58 | +1.75% | SGD 0.57 | SGD 0.58 | SGD 0.56 | 25.40K |
| 2026-07-22 | SGD 0.57 | +1.79% | SGD 0.57 | SGD 0.60 | SGD 0.57 | 43.40K |
| 2026-07-21 | SGD 0.56 | +3.70% | SGD 0.54 | SGD 0.57 | SGD 0.54 | 182.40K |
| 2026-07-20 | SGD 0.54 | +0.93% | SGD 0.57 | SGD 0.57 | SGD 0.54 | 40.30K |
| 2026-07-17 | SGD 0.54 | -7.76% | SGD 0.56 | SGD 0.56 | SGD 0.52 | 200.40K |
| 2026-07-16 | SGD 0.58 | -3.33% | SGD 0.60 | SGD 0.60 | SGD 0.56 | 65.80K |
| 2026-07-15 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.58 | 61.10K |
| 2026-07-14 | SGD 0.60 | 0.00% | SGD 0.56 | SGD 0.60 | SGD 0.56 | 27.90K |
| 2026-07-13 | SGD 0.60 | -1.64% | SGD 0.61 | SGD 0.61 | SGD 0.57 | 46.00K |
| 2026-07-10 | SGD 0.61 | +7.02% | SGD 0.57 | SGD 0.61 | SGD 0.57 | 109.80K |
| 2026-07-09 | SGD 0.57 | -1.72% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 113.20K |
| 2026-07-08 | SGD 0.58 | -1.69% | SGD 0.58 | SGD 0.58 | SGD 0.56 | 83.20K |
| 2026-07-07 | SGD 0.59 | -2.48% | SGD 0.63 | SGD 0.63 | SGD 0.58 | 103.60K |
| 2026-07-06 | SGD 0.61 | +0.83% | SGD 0.58 | SGD 0.63 | SGD 0.58 | 1.60K |
| 2026-07-03 | SGD 0.60 | -1.64% | SGD 0.63 | SGD 0.63 | SGD 0.60 | 41.50K |
| 2026-07-02 | SGD 0.61 | +0.83% | SGD 0.61 | SGD 0.63 | SGD 0.59 | 113.10K |
| 2026-07-01 | SGD 0.61 | -0.82% | SGD 0.62 | SGD 0.62 | SGD 0.61 | 16.50K |
| 2026-06-30 | SGD 0.61 | 0.00% | SGD 0.63 | SGD 0.63 | SGD 0.61 | 9.50K |
| 2026-06-29 | SGD 0.61 | +4.27% | SGD 0.57 | SGD 0.61 | SGD 0.57 | 83.80K |
| 2026-06-26 | SGD 0.58 | -5.65% | SGD 0.63 | SGD 0.63 | SGD 0.57 | 162.10K |
| 2026-06-25 | SGD 0.62 | -0.80% | SGD 0.63 | SGD 0.63 | SGD 0.60 | 256.90K |
| 2026-06-24 | SGD 0.63 | -2.34% | SGD 0.61 | SGD 0.63 | SGD 0.60 | 19.30K |
| 2026-06-23 | SGD 0.64 | -0.78% | SGD 0.62 | SGD 0.64 | SGD 0.58 | 496.70K |
| 2026-06-22 | SGD 0.64 | +4.88% | SGD 0.61 | SGD 0.64 | SGD 0.60 | 113.70K |
| 2026-06-19 | SGD 0.62 | -1.60% | SGD 0.63 | SGD 0.63 | SGD 0.60 | 273.60K |
| 2026-06-18 | SGD 0.63 | -3.10% | SGD 0.63 | SGD 0.64 | SGD 0.63 | 120.70K |
| 2026-06-17 | SGD 0.64 | +4.88% | SGD 0.61 | SGD 0.65 | SGD 0.61 | 117.30K |
| 2026-06-16 | SGD 0.62 | -3.91% | SGD 0.64 | SGD 0.64 | SGD 0.61 | 105.60K |
| 2026-06-15 | SGD 0.64 | +6.67% | SGD 0.60 | SGD 0.64 | SGD 0.60 | 295.20K |
| 2026-06-12 | SGD 0.60 | -2.44% | SGD 0.64 | SGD 0.64 | SGD 0.58 | 133.60K |
| 2026-06-11 | SGD 0.62 | +1.65% | SGD 0.57 | SGD 0.63 | SGD 0.57 | 144.60K |
| 2026-06-10 | SGD 0.61 | -1.63% | SGD 0.60 | SGD 0.61 | SGD 0.59 | 62.30K |
| 2026-06-09 | SGD 0.62 | -1.60% | SGD 0.63 | SGD 0.64 | SGD 0.60 | 427.60K |
| 2026-06-08 | SGD 0.63 | -3.85% | SGD 0.63 | SGD 0.63 | SGD 0.60 | 481.50K |
| 2026-06-05 | SGD 0.65 | -4.41% | SGD 0.70 | SGD 0.70 | SGD 0.63 | 289.00K |
| 2026-06-04 | SGD 0.68 | -2.86% | SGD 0.69 | SGD 0.69 | SGD 0.65 | 313.00K |
| 2026-06-03 | SGD 0.70 | -1.41% | SGD 0.70 | SGD 0.71 | SGD 0.69 | 77.20K |
| 2026-06-02 | SGD 0.71 | -2.07% | SGD 0.73 | SGD 0.73 | SGD 0.70 | 234.40K |
| 2026-05-29 | SGD 0.73 | +6.62% | SGD 0.70 | SGD 0.73 | SGD 0.69 | 417.40K |
| 2026-05-28 | SGD 0.68 | -4.90% | SGD 0.71 | SGD 0.71 | SGD 0.68 | 148.10K |
| 2026-05-27 | SGD 0.71 | 0.00% | SGD 0.71 | SGD 0.71 | SGD 0.71 | 0 |
| 2026-05-26 | SGD 0.71 | +3.62% | SGD 0.69 | SGD 0.75 | SGD 0.69 | 547.40K |