JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.140
-0.030 (-2.56%)
Apr 13, 2026, 1:39 PM EDT - Market open
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | - | 2.56% | 5,850 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.14 | 1.17 | 1.17 | -8.59% | 63,366 |
| Apr 9, 2026 | 1.01 | 1.37 | 1.01 | 1.28 | 1.28 | 4.92% | 105,887 |
| Apr 8, 2026 | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | - | 19,040 |
| Apr 7, 2026 | 1.27 | 1.31 | 1.17 | 1.22 | 1.22 | -6.87% | 61,993 |
| Apr 6, 2026 | 1.31 | 1.50 | 1.25 | 1.31 | 1.31 | -2.96% | 165,079 |
| Apr 2, 2026 | 1.52 | 1.63 | 1.32 | 1.35 | 1.35 | -17.18% | 143,393 |
| Apr 1, 2026 | 1.99 | 2.36 | 1.61 | 1.63 | 1.63 | -8.43% | 1,745,813 |
| Mar 31, 2026 | 1.57 | 1.95 | 1.42 | 1.78 | 1.78 | 3.49% | 1,386,015 |
| Mar 30, 2026 | 1.06 | 2.00 | 0.99 | 1.72 | 1.72 | 72.00% | 36,640,387 |
| Mar 27, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 1.05% | 3,966 |
| Mar 26, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | 0.45% | 6,367 |
| Mar 25, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.45% | 3,729 |
| Mar 24, 2026 | 0.99 | 1.06 | 0.99 | 1.00 | 1.00 | -0.03% | 12,597 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 6,100 |
| Mar 20, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | 0.41% | 8,943 |
| Mar 19, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -3.82% | 4,921 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 3,498 |
| Mar 17, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | - | 15,103 |
| Mar 16, 2026 | 1.10 | 1.10 | 0.99 | 1.05 | 1.05 | - | 23,329 |
| Mar 13, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 12,174 |
| Mar 12, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 9,929 |
| Mar 11, 2026 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | - | 13,312 |
| Mar 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 2,009 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -4.59% | 9,919 |
| Mar 6, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | -0.91% | 3,728 |
| Mar 5, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -1.79% | 25,204 |
| Mar 4, 2026 | 1.08 | 1.18 | 1.08 | 1.12 | 1.12 | 1.82% | 22,870 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -7.56% | 21,550 |
| Mar 2, 2026 | 1.20 | 1.21 | 1.13 | 1.19 | 1.19 | -1.65% | 34,380 |
| Feb 27, 2026 | 1.01 | 1.38 | 1.01 | 1.21 | 1.21 | 18.63% | 499,463 |
| Feb 26, 2026 | 0.94 | 1.09 | 0.94 | 1.02 | 1.02 | 5.14% | 13,347 |
| Feb 25, 2026 | 0.94 | 1.00 | 0.92 | 0.97 | 0.97 | 3.72% | 11,001 |
| Feb 24, 2026 | 0.85 | 0.96 | 0.82 | 0.94 | 0.94 | 4.50% | 54,065 |
| Feb 23, 2026 | 0.78 | 1.15 | 0.78 | 0.90 | 0.90 | 14.01% | 683,866 |
| Feb 20, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -0.28% | 19,020 |
| Feb 19, 2026 | 0.81 | 0.84 | 0.77 | 0.79 | 0.79 | -7.39% | 43,277 |
| Feb 18, 2026 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 3.62% | 13,331 |
| Feb 17, 2026 | 0.86 | 0.87 | 0.80 | 0.82 | 0.82 | -5.54% | 43,639 |
| Feb 13, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 2.18% | 16,273 |
| Feb 12, 2026 | 0.89 | 0.89 | 0.80 | 0.85 | 0.85 | -4.52% | 56,928 |
| Feb 11, 2026 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -4.29% | 31,096 |
| Feb 10, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 2.65% | 62,444 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.86 | 0.91 | 0.91 | 5.08% | 226,463 |
| Feb 6, 2026 | 1.02 | 1.02 | 0.85 | 0.86 | 0.86 | -15.47% | 58,049 |
| Feb 5, 2026 | 1.10 | 1.13 | 0.96 | 1.02 | 1.02 | -4.67% | 59,513 |
| Feb 4, 2026 | 1.19 | 1.20 | 1.06 | 1.07 | 1.07 | -6.96% | 49,365 |
| Feb 3, 2026 | 1.21 | 1.24 | 1.10 | 1.15 | 1.15 | -6.50% | 48,483 |
| Feb 2, 2026 | 1.30 | 1.38 | 1.17 | 1.23 | 1.23 | -5.38% | 39,700 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.25 | 1.30 | 1.30 | -8.45% | 108,091 |