Js Global Lifestyle Ltd (OP: JGLCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2022 | 0.9770 | 0 | -0.04(-4.19%) | |||
| May 23, 2022 | 1.020 | 0 | -0.11(-9.36%) | |||
| May 18, 2022 | 1.125 | 0 | +0.01(+1.35%) | |||
| May 12, 2022 | 1.110 | 0 | -0.01(-0.89%) | |||
| May 11, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1,225 | -0.02(-1.41%) |
| May 05, 2022 | 1.136 | 0 | -0.02(-2.07%) | |||
| Apr 28, 2022 | 1.160 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2022 | 1.160 | 0 | -0.06(-4.92%) | |||
| Apr 19, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | -0.04(-3.17%) |
| Apr 18, 2022 | 1.260 | 1.260 | 1.260 | 1.260 | 1,039 | -0.62(-33.05%) |
| Apr 14, 2022 | 1.882 | 1.882 | 1.882 | 1.882 | 350 | +0.69(+57.36%) |
| Apr 13, 2022 | 1.170 | 1.210 | 1.170 | 1.196 | 17,360 | -0.03(-2.76%) |
| Apr 07, 2022 | 1.230 | 0 | +0.01(+0.82%) | |||
| Mar 31, 2022 | 1.220 | 0 | +0.16(+15.09%) | |||
| Mar 28, 2022 | 1.060 | 5,000,000 | +0.06(+5.60%) | |||
| Mar 25, 2022 | 1.020 | 1.020 | 1.004 | 1.004 | 1,914 | -0.16(-13.47%) |
| Feb 24, 2022 | 1.160 | 0 | -0.08(-6.45%) | |||
| Feb 17, 2022 | 1.240 | 0 | -0.36(-22.50%) | |||
| Feb 10, 2022 | 1.600 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 1,040 | -0.02(-1.23%) |
| Feb 04, 2022 | 1.620 | 0 | +0.12(+8.00%) | |||
| Feb 01, 2022 | 1.500 | 0 | -0.05(-3.23%) | |||
| Jan 25, 2022 | 1.550 | 0 | -0.25(-13.89%) | |||
| Jan 12, 2022 | 1.800 | 0 | +0.25(+16.13%) | |||
| Jan 05, 2022 | 1.550 | 1.550 | 1.550 | 0 | -0.20(-11.43%) | |
| Jan 04, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 1,094 | -0.30(-14.63%) |
| Dec 27, 2021 | 2.050 | 2.050 | 2.050 | 0 | -0.19(-8.48%) | |
| Dec 22, 2021 | 2.240 | 2.240 | 2.240 | 0 | -0.20(-8.20%) | |
| Dec 01, 2021 | 2.440 | 2.440 | 2.440 | 0 | +0.34(+16.19%) | |
| Nov 29, 2021 | 2.100 | 2.100 | 2.100 | 0 | -0.34(-13.93%) | |
| Nov 26, 2021 | 2.440 | 2.440 | 2.440 | 2.440 | 100 | +0.13(+5.63%) |
| Nov 22, 2021 | 2.310 | 2.310 | 2.310 | 0 | +0.01(+0.43%) | |
| Nov 17, 2021 | 2.300 | 2.300 | 2.300 | 20 | +0.30(+15.00%) | |
| Nov 10, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Nov 08, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.11(-5.21%) | |
| Nov 05, 2021 | 2.110 | 2.110 | 2.110 | 2.110 | 480 | +0.11(+5.50%) |
| Nov 02, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.77(-27.80%) | |
| Oct 26, 2021 | 3.020 | 3.020 | 2.770 | 2.770 | 900 | -0.24(-7.97%) |
| Oct 08, 2021 | 3.010 | 3.010 | 3.010 | 0 | +0.01(+0.33%) | |
| Sep 14, 2021 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Sep 08, 2021 | 3.000 | 3.000 | 3.000 | 0 | +0.25(+9.09%) | |
| Aug 10, 2021 | 2.750 | 2.750 | 2.750 | 0 | +0.75(+37.50%) | |
| Jul 06, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.20(-9.09%) |
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.