JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.280
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 8,556 |
| Oct 28, 2025 | 1.28 | 1.33 | 1.22 | 1.22 | 1.22 | -3.17% | 3,116 |
| Oct 27, 2025 | 1.32 | 1.35 | 1.23 | 1.26 | 1.26 | -5.90% | 18,542 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | 1,041 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -5.36% | 2,428 |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 249 |
| Oct 21, 2025 | 1.41 | 1.41 | 1.31 | 1.40 | 1.40 | 2.94% | 6,187 |
| Oct 20, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 2.64% | 26,461 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.12% | 10,251 |
| Oct 16, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | - | 1,594 |
| Oct 15, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 2.29% | 15,031 |
| Oct 14, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 18,696 |
| Oct 13, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 15,006 |
| Oct 10, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 3.03% | 10,013 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.31 | 1.32 | 1.32 | -8.65% | 38,639 |
| Oct 8, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 1.05% | 5,452 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -6.23% | 19,771 |
| Oct 6, 2025 | 1.48 | 1.58 | 1.44 | 1.53 | 1.53 | 4.45% | 66,945 |
| Oct 3, 2025 | 1.40 | 1.51 | 1.39 | 1.46 | 1.46 | 10.61% | 93,949 |
| Oct 2, 2025 | 1.22 | 1.53 | 1.22 | 1.32 | 1.32 | 8.20% | 108,883 |
| Oct 1, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 7,137 |
| Sep 30, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 6,169 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | - | 2,200 |
| Sep 26, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 2,749 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -1.90% | 9,989 |
| Sep 24, 2025 | 1.21 | 1.25 | 1.17 | 1.21 | 1.21 | 0.25% | 2,760 |
| Sep 23, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 20,627 |
| Sep 22, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 5,911 |
| Sep 19, 2025 | 1.13 | 1.29 | 1.13 | 1.17 | 1.17 | -1.43% | 7,114 |
| Sep 18, 2025 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -2.30% | 11,346 |
| Sep 17, 2025 | 1.13 | 1.28 | 1.13 | 1.22 | 1.22 | 7.52% | 58,366 |
| Sep 16, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | - | 17,827 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 52,996 |
| Sep 12, 2025 | 1.17 | 1.29 | 1.14 | 1.14 | 1.14 | -9.52% | 54,747 |
| Sep 11, 2025 | 1.43 | 1.44 | 1.21 | 1.26 | 1.26 | -13.10% | 116,375 |
| Sep 10, 2025 | 1.08 | 1.57 | 1.03 | 1.45 | 1.45 | 29.58% | 1,951,997 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.02 | 1.12 | 1.12 | 4.09% | 765,393 |
| Sep 8, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 1.90% | 10,677 |
| Sep 5, 2025 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 0.48% | 12,342 |
| Sep 4, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 16,727 |
| Sep 3, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 22,671 |
| Sep 2, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | -1.72% | 26,965 |
| Aug 29, 2025 | 1.05 | 1.07 | 0.95 | 1.05 | 1.05 | 2.75% | 135,589 |
| Aug 28, 2025 | 0.99 | 1.28 | 0.90 | 1.02 | 1.02 | 3.04% | 911,215 |
| Aug 27, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 4.20% | 3,273 |
| Aug 26, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | 2.04% | 3,351 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -1.35% | 6,759 |
| Aug 22, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.16% | 808 |
| Aug 21, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.64% | 15,733 |
| Aug 20, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 8,924 |