Js Global Lifestyle Ltd (OP: JGLCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 13, 2021 | 2.740 | 2.740 | 2.740 | 1,916,000 | -0.31(-10.16%) | |
| May 12, 2021 | 3.050 | 3.050 | 3.050 | 3.050 | 220 | +0.07(+2.46%) |
| May 05, 2021 | 2.977 | 2.977 | 2.977 | 0 | -0.03(-1.14%) | |
| May 04, 2021 | 3.049 | 3.049 | 3.011 | 52,000 | -0.04(-1.24%) | |
| May 03, 2021 | 3.015 | 3.015 | 3.049 | 816,500 | +0.03(+1.11%) | |
| Apr 30, 2021 | 3.051 | 3.051 | 3.015 | 273,500 | -0.04(-1.17%) | |
| Apr 29, 2021 | 3.147 | 3.147 | 3.051 | 1,143,000 | -0.10(-3.06%) | |
| Apr 28, 2021 | 3.045 | 3.045 | 3.147 | 6,250,000 | +0.10(+3.36%) | |
| Apr 27, 2021 | 3.117 | 3.117 | 3.045 | 1,750,000 | -0.07(-2.30%) | |
| Apr 26, 2021 | 2.955 | 2.955 | 3.117 | 7,813,000 | +0.16(+5.47%) | |
| Apr 23, 2021 | 2.957 | 2.957 | 2.955 | 4,342,000 | -0.00(-0.06%) | |
| Apr 22, 2021 | 2.892 | 2.892 | 2.957 | 6,861,000 | +0.06(+2.24%) | |
| Apr 20, 2021 | 2.892 | 2.892 | 2.892 | 0 | -0.06(-2.17%) | |
| Apr 19, 2021 | 2.947 | 2.947 | 2.956 | 8,000,000 | +0.01(+0.31%) | |
| Apr 16, 2021 | 2.892 | 2.892 | 2.947 | 3,000,000 | +0.06(+1.92%) | |
| Apr 15, 2021 | 2.929 | 2.929 | 2.892 | 3,462,500 | -0.04(-1.29%) | |
| Apr 14, 2021 | 2.000 | 2.000 | 2.929 | 1,945,500 | +0.93(+46.46%) | |
| Apr 13, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 1,249,900 | -1.21(-37.61%) |
| Apr 12, 2021 | 3.264 | 3.264 | 3.205 | 7,100 | -0.06(-1.78%) | |
| Apr 09, 2021 | 3.325 | 3.325 | 3.264 | 500,050 | -0.06(-1.85%) | |
| Apr 08, 2021 | 2.000 | 2.000 | 3.325 | 1,000,000 | +1.32(+66.25%) | |
| Mar 16, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.30(+17.65%) | |
| Feb 11, 2021 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 | -1.00(-37.04%) |
| Feb 08, 2021 | 2.700 | 2.700 | 2.700 | 0 | +0.92(+51.69%) | |
| Feb 03, 2021 | 1.780 | 1.780 | 1.780 | 0 | -0.52(-22.68%) | |
| Jan 29, 2021 | 2.302 | 2.302 | 2.302 | 0 | -0.13(-5.34%) | |
| Jan 27, 2021 | 2.432 | 2.432 | 2.432 | 0 | -0.02(-0.99%) | |
| Jan 26, 2021 | 2.447 | 2.447 | 2.456 | 834,500 | +0.01(+0.35%) | |
| Jan 25, 2021 | 2.446 | 2.446 | 2.447 | 1,167,542 | +0.00(+0.06%) | |
| Jan 22, 2021 | 2.564 | 2.564 | 2.446 | 1,000,000 | -0.12(-4.62%) | |
| Jan 19, 2021 | 2.564 | 2.564 | 2.564 | 0 | +0.25(+10.99%) | |
| Jan 15, 2021 | 2.311 | 2.311 | 2.311 | 500 | +0.00(+0.00%) | |
| Jan 14, 2021 | 1.813 | 1.813 | 2.311 | 36,000 | +0.50(+27.43%) | |
| Jan 13, 2021 | 1.813 | 1.813 | 1.813 | 45 | +0.00(+0.00%) | |
| Jan 05, 2021 | 1.813 | 1.813 | 1.813 | 0 | -0.04(-1.90%) | |
| Jan 04, 2021 | 1.848 | 1.848 | 1.848 | 18 | +0.00(+0.00%) | |
| Dec 28, 2020 | 1.848 | 1.848 | 1.848 | 0 | +0.10(+5.62%) | |
| Dec 21, 2020 | 1.750 | 1.750 | 1.750 | 0 | +1.75(+583233.33%) | |
| Dec 17, 2020 | 0.0003 | 0.0003 | 0.0003 | 0 | -2.00(-99.98%) | |
| Dec 10, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 2.000 | 2.000 | 2.000 | 1 | +0.00(+0.00%) | |
| Dec 03, 2020 | 2.000 | 2.000 | 2.000 | 0 | -0.19(-8.58%) | |
| Dec 02, 2020 | 2.170 | 2.170 | 2.188 | 14,050 | +0.02(+0.81%) | |
| Dec 01, 2020 | 2.000 | 2.170 | 2.000 | 2.170 | 726 | +0.17(+8.50%) |
| Nov 30, 2020 | 2.160 | 2.160 | 2.000 | 2.000 | 9,104 | -0.14(-6.54%) |
| Nov 27, 2020 | 2.130 | 2.140 | 2.130 | 2.140 | 26,000 | -0.03(-1.26%) |
| Nov 20, 2020 | 2.167 | 2.167 | 2.167 | 0 | +0.03(+1.24%) | |
| Nov 19, 2020 | 2.165 | 2.165 | 2.141 | 801,000 | -0.02(-1.11%) | |
| Nov 12, 2020 | 2.165 | 2.165 | 2.165 | 0 | +0.00(+0.00%) | |
| Nov 05, 2020 | 2.165 | 2.165 | 2.165 | 0 | +0.09(+4.20%) | |
| Nov 04, 2020 | 2.177 | 2.177 | 2.078 | 500,000 | -0.10(-4.56%) | |
| Oct 28, 2020 | 2.177 | 2.177 | 2.177 | 0 | -0.05(-2.14%) | |
| Oct 27, 2020 | 2.007 | 2.007 | 2.224 | 750,000 | +0.22(+10.80%) | |
| Oct 23, 2020 | 2.007 | 2.007 | 2.007 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 2.007 | 2.007 | 2.007 | 700,000 | +0.00(+0.00%) | |
| Oct 21, 2020 | 1.940 | 1.940 | 2.007 | 800,000 | +0.07(+3.48%) | |
| Oct 20, 2020 | 1.943 | 1.943 | 1.940 | 250,000 | -0.00(-0.16%) | |
| Oct 19, 2020 | 1.916 | 1.916 | 1.943 | 85,000 | +0.03(+1.41%) | |
| Oct 16, 2020 | 1.862 | 1.862 | 1.916 | 250,000 | +0.05(+2.92%) | |
| Oct 15, 2020 | 1.804 | 1.804 | 1.862 | 250,000 | +0.06(+3.16%) | |
| Oct 14, 2020 | 1.800 | 1.800 | 1.804 | 250,000 | +0.00(+0.23%) | |
| Oct 12, 2020 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+3.15%) | |
| Sep 10, 2020 | 1.745 | 1.745 | 1.745 | 0 | +0.04(+2.14%) | |
| Sep 09, 2020 | 1.751 | 1.751 | 1.709 | 325,000 | -0.04(-2.42%) | |
| Sep 08, 2020 | 1.225 | 1.225 | 1.751 | 100,000 | +0.53(+42.95%) | |
| Aug 21, 2020 | 1.225 | 1.225 | 1.225 | 0 | -0.19(-13.19%) | |
| Aug 12, 2020 | 1.411 | 1.411 | 1.411 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 1.007 | 1.007 | 1.411 | 3,100 | +0.40(+40.08%) | |
| Jul 24, 2020 | 1.007 | 1.007 | 1.007 | 0 | +0.18(+21.45%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.