JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.445
+0.015 (1.05%)
At close: Oct 8, 2025, 4:00 PM EDT
1.420
-0.025 (-1.73%)
After-hours: Oct 8, 2025, 4:00 PM EDT
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 2.22% | 4,972 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -0.11% | 1,717 |
| Aug 15, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.99% | 4,247 |
| Aug 14, 2025 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -3.19% | 8,618 |
| Aug 13, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.07% | 16,537 |
| Aug 12, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | -1.96% | 1,022 |
| Aug 11, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 6.33% | 3,625 |
| Aug 8, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -4.07% | 5,624 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | 4.24% | 2,389 |
| Aug 6, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -6.00% | 19,766 |
| Aug 5, 2025 | 1.00 | 1.09 | 0.99 | 1.00 | 1.00 | -0.60% | 97,890 |
| Aug 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.40% | 4,225 |
| Aug 1, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,043 |
| Jul 31, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,651 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 6,948 |