JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	41.84	44.98	41.14	44.09	44.09	7.83%	215,434,169
Sep 29, 2025	41.33	41.67	40.43	40.89	40.89	-1.06%	102,754,051
Sep 26, 2025	42.40	43.20	41.30	41.33	41.33	-3.48%	131,969,267
Sep 25, 2025	41.23	44.49	40.88	42.82	42.79	3.93%	238,196,421
Sep 24, 2025	39.15	41.69	39.00	41.20	41.17	5.10%	185,184,984
Sep 23, 2025	39.70	39.80	38.11	39.20	39.17	-1.16%	89,206,084
Sep 22, 2025	38.88	39.88	38.50	39.66	39.63	2.40%	88,723,472
Sep 19, 2025	39.43	39.74	38.68	38.73	38.70	-1.02%	85,149,177
Sep 18, 2025	38.99	40.37	38.10	39.13	39.10	0.93%	141,211,852
Sep 17, 2025	38.58	39.07	38.09	38.77	38.74	0.18%	65,856,196
Sep 16, 2025	37.75	39.00	37.68	38.70	38.67	2.33%	77,177,903
Sep 15, 2025	38.58	38.76	37.74	37.82	37.79	-0.16%	62,709,655
Sep 12, 2025	38.06	38.47	37.80	37.88	37.85	-0.45%	76,163,057
Sep 11, 2025	36.62	38.06	36.25	38.05	38.02	3.96%	82,889,949
Sep 10, 2025	36.63	37.13	36.51	36.60	36.57	-0.03%	36,582,081
Sep 9, 2025	37.35	37.38	36.52	36.61	36.58	-2.71%	49,776,671
Sep 8, 2025	37.50	37.93	37.01	37.63	37.60	1.21%	59,735,432
Sep 5, 2025	36.31	37.34	35.96	37.18	37.15	2.57%	65,632,093
Sep 4, 2025	38.25	38.47	35.70	36.25	36.22	-5.48%	106,546,647
Sep 3, 2025	39.03	39.80	38.03	38.35	38.32	-1.72%	89,852,179
Sep 2, 2025	40.68	41.47	38.50	39.02	38.99	-5.18%	123,529,024
Sep 1, 2025	42.00	42.69	40.40	41.15	41.12	3.13%	155,686,011
Aug 29, 2025	40.23	40.77	39.46	39.90	39.87	-0.70%	114,774,429
Aug 28, 2025	38.55	40.18	38.16	40.18	40.15	4.09%	157,605,980
Aug 27, 2025	39.00	40.50	38.60	38.60	38.57	-1.00%	150,393,048
Aug 26, 2025	38.50	39.58	38.13	38.99	38.96	-0.03%	125,253,581
Aug 25, 2025	39.99	40.41	38.46	39.00	38.97	0.41%	183,577,786
Aug 22, 2025	36.30	39.20	36.17	38.84	38.81	6.18%	209,117,219
Aug 21, 2025	37.05	37.45	36.37	36.58	36.55	-2.97%	105,457,067
Aug 20, 2025	36.26	37.80	36.15	37.70	37.67	3.77%	89,100,133
Aug 19, 2025	36.90	37.20	36.33	36.33	36.30	-1.54%	69,393,774
Aug 18, 2025	36.70	37.33	36.42	36.90	36.87	2.90%	101,271,946
Aug 15, 2025	35.13	36.00	35.13	35.86	35.83	1.64%	53,130,560
Aug 14, 2025	35.65	36.12	35.11	35.28	35.26	-0.82%	69,073,829
Aug 13, 2025	35.12	35.66	34.99	35.57	35.55	1.34%	57,729,412
Aug 12, 2025	34.78	35.35	34.52	35.10	35.08	0.95%	44,800,132
Aug 11, 2025	34.55	34.95	34.51	34.77	34.75	0.49%	25,413,756
Aug 8, 2025	35.05	35.07	34.60	34.60	34.58	-1.65%	31,680,712
Aug 7, 2025	34.88	35.48	34.83	35.18	35.16	0.63%	45,973,884
Aug 6, 2025	34.73	35.05	34.46	34.96	34.94	0.63%	34,358,086
Aug 5, 2025	34.80	34.83	34.58	34.74	34.72	0.06%	22,989,521
Aug 4, 2025	34.35	34.94	34.35	34.72	34.70	0.52%	23,086,292
Aug 1, 2025	35.01	35.25	34.37	34.54	34.52	-1.51%	35,873,193
Jul 31, 2025	35.50	35.98	34.79	35.07	35.05	-1.32%	61,067,918
Jul 30, 2025	35.87	36.09	35.30	35.54	35.52	-0.73%	61,286,102
Jul 29, 2025	34.85	35.85	34.85	35.80	35.77	2.26%	66,342,712
Jul 28, 2025	34.95	35.45	34.73	35.01	34.99	0.55%	46,255,246
Jul 25, 2025	34.78	34.98	34.42	34.82	34.80	0.35%	38,499,014
Jul 24, 2025	34.10	34.78	34.08	34.70	34.68	2.00%	48,968,064
Jul 23, 2025	34.26	34.42	33.93	34.02	34.00	-0.67%	36,673,917