JCT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	1.21	1.21	1.21	1.21	1.21	-4.72%	397,499
Dec 23, 2024	1.27	1.27	1.27	1.27	1.27	-4.51%	275,821
Dec 16, 2024	1.33	1.33	1.33	1.33	1.33	-4.32%	624,374
Dec 9, 2024	1.39	1.39	1.39	1.39	1.39	-4.79%	868,717
Dec 2, 2024	1.46	1.46	1.46	1.46	1.46	-4.58%	319,382
Nov 25, 2024	1.53	1.53	1.53	1.53	1.53	-4.97%	437,869
Nov 18, 2024	1.76	1.77	1.61	1.61	1.61	-4.73%	625,094
Nov 11, 2024	1.55	1.69	1.55	1.69	1.69	4.97%	840,408
Nov 4, 2024	1.61	1.61	1.57	1.61	1.61	4.55%	714,140
Oct 28, 2024	1.57	1.59	1.46	1.54	1.54	1.32%	851,506
Oct 21, 2024	1.52	1.52	1.48	1.52	1.52	4.83%	1,097,782
Oct 14, 2024	1.45	1.45	1.42	1.45	1.45	4.32%	1,368,691
Oct 7, 2024	1.42	1.42	1.30	1.39	1.39	2.21%	2,178,692
Sep 30, 2024	1.24	1.36	1.24	1.36	1.36	4.62%	2,661,884
Sep 23, 2024	1.30	1.31	1.30	1.30	1.30	-4.41%	1,295,125
Sep 16, 2024	1.36	1.36	1.36	1.36	1.36	-4.90%	941,777
Sep 9, 2024	1.43	1.43	1.43	1.43	1.43	-4.67%	1,013,786
Sep 2, 2024	1.50	1.50	1.50	1.50	1.50	-4.46%	1,394,735
Aug 26, 2024	1.57	1.57	1.57	1.57	1.57	-4.85%	1,310,466
Aug 19, 2024	1.65	1.73	1.65	1.65	1.65	-4.62%	5,413,076
Aug 12, 2024	1.73	1.78	1.73	1.73	1.73	-4.95%	980,888
Aug 5, 2024	1.82	1.82	1.82	1.82	1.82	-4.71%	388,787
Jul 29, 2024	1.91	1.91	1.91	1.91	1.91	-4.98%	3,307,145
Jul 22, 2024	2.01	2.01	2.01	2.01	2.01	-4.74%	333,821
Jul 15, 2024	2.11	2.11	2.11	2.11	2.11	-4.95%	286,168
Jul 8, 2024	2.22	2.22	2.22	2.22	2.22	-4.72%	165,370
Jul 1, 2024	2.33	2.33	2.33	2.33	2.33	-4.90%	374,057
Jun 13, 2024	2.48	2.51	2.41	2.45	2.45	-	779,996
Jun 12, 2024	2.36	2.45	2.32	2.45	2.45	4.70%	1,199,634
Jun 11, 2024	2.35	2.38	2.32	2.34	2.34	-0.43%	878,042
Jun 10, 2024	2.40	2.40	2.34	2.35	2.35	-2.08%	887,219
Jun 7, 2024	2.35	2.44	2.35	2.40	2.40	1.27%	731,565
Jun 6, 2024	2.46	2.49	2.31	2.37	2.37	-1.66%	1,178,111
Jun 5, 2024	2.34	2.45	2.24	2.41	2.41	2.99%	1,020,380
Jun 4, 2024	2.50	2.51	2.32	2.34	2.34	-4.10%	966,465