JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	38.06	38.47	37.80	37.88	37.88	-0.45%	76,163,057
Sep 11, 2025	36.62	38.06	36.25	38.05	38.05	3.96%	82,889,949
Sep 10, 2025	36.63	37.13	36.51	36.60	36.60	-0.03%	36,582,081
Sep 9, 2025	37.35	37.38	36.52	36.61	36.61	-2.71%	49,776,671
Sep 8, 2025	37.50	37.93	37.01	37.63	37.63	1.21%	59,735,432
Sep 5, 2025	36.31	37.34	35.96	37.18	37.18	2.57%	65,632,093
Sep 4, 2025	38.25	38.47	35.70	36.25	36.25	-5.48%	106,546,647
Sep 3, 2025	39.03	39.80	38.03	38.35	38.35	-1.72%	89,852,179
Sep 2, 2025	40.68	41.47	38.50	39.02	39.02	-5.18%	123,529,024
Sep 1, 2025	42.00	42.69	40.40	41.15	41.15	3.13%	155,686,011
Aug 29, 2025	40.23	40.77	39.46	39.90	39.90	-0.70%	114,774,429
Aug 28, 2025	38.55	40.18	38.16	40.18	40.18	4.09%	157,605,980
Aug 27, 2025	39.00	40.50	38.60	38.60	38.60	-1.00%	150,393,048
Aug 26, 2025	38.50	39.58	38.13	38.99	38.99	-0.03%	125,253,581
Aug 25, 2025	39.99	40.41	38.46	39.00	39.00	0.41%	183,577,786
Aug 22, 2025	36.30	39.20	36.17	38.84	38.84	6.18%	209,117,219
Aug 21, 2025	37.05	37.45	36.37	36.58	36.58	-2.97%	105,457,067
Aug 20, 2025	36.26	37.80	36.15	37.70	37.70	3.77%	89,100,133
Aug 19, 2025	36.90	37.20	36.33	36.33	36.33	-1.54%	69,393,774
Aug 18, 2025	36.70	37.33	36.42	36.90	36.90	2.90%	101,271,946
Aug 15, 2025	35.13	36.00	35.13	35.86	35.86	1.64%	53,130,560
Aug 14, 2025	35.65	36.12	35.11	35.28	35.28	-0.82%	69,073,829
Aug 13, 2025	35.12	35.66	34.99	35.57	35.57	1.34%	57,729,412
Aug 12, 2025	34.78	35.35	34.52	35.10	35.10	0.95%	44,800,132
Aug 11, 2025	34.55	34.95	34.51	34.77	34.77	0.49%	25,413,756
Aug 8, 2025	35.05	35.07	34.60	34.60	34.60	-1.65%	31,680,712
Aug 7, 2025	34.88	35.48	34.83	35.18	35.18	0.63%	45,973,884
Aug 6, 2025	34.73	35.05	34.46	34.96	34.96	0.63%	34,358,086
Aug 5, 2025	34.80	34.83	34.58	34.74	34.74	0.06%	22,989,521
Aug 4, 2025	34.35	34.94	34.35	34.72	34.72	0.52%	23,086,292
Aug 1, 2025	35.01	35.25	34.37	34.54	34.54	-1.51%	35,873,193
Jul 31, 2025	35.50	35.98	34.79	35.07	35.07	-1.32%	61,067,918
Jul 30, 2025	35.87	36.09	35.30	35.54	35.54	-0.73%	61,286,102
Jul 29, 2025	34.85	35.85	34.85	35.80	35.80	2.26%	66,342,712
Jul 28, 2025	34.95	35.45	34.73	35.01	35.01	0.55%	46,255,246
Jul 25, 2025	34.78	34.98	34.42	34.82	34.82	0.35%	38,499,014
Jul 24, 2025	34.10	34.78	34.08	34.70	34.70	2.00%	48,968,064
Jul 23, 2025	34.26	34.42	33.93	34.02	34.02	-0.67%	36,673,917
Jul 22, 2025	34.10	34.52	33.99	34.25	34.25	0.53%	37,186,191
Jul 21, 2025	33.94	34.25	33.82	34.07	34.07	0.41%	25,515,987
Jul 18, 2025	34.09	34.19	33.80	33.93	33.93	-0.09%	28,219,169
Jul 17, 2025	33.50	34.08	33.33	33.96	33.96	1.10%	40,208,799
Jul 16, 2025	33.60	34.14	33.50	33.59	33.59	-0.15%	30,670,399
Jul 15, 2025	33.40	33.71	33.25	33.64	33.64	0.72%	27,976,977
Jul 14, 2025	33.59	33.70	33.40	33.40	33.40	-0.33%	18,902,230
Jul 11, 2025	33.09	33.70	33.00	33.51	33.51	1.30%	31,462,010
Jul 10, 2025	33.19	33.35	33.03	33.08	33.08	-0.30%	20,641,001
Jul 9, 2025	33.55	33.64	33.10	33.18	33.18	-1.10%	19,428,706
Jul 8, 2025	33.05	33.60	33.01	33.55	33.55	1.82%	24,446,618
Jul 7, 2025	33.15	33.32	32.88	32.95	32.95	-0.84%	15,458,230