JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.065
-0.005 (-4.96%)
Mar 27, 2025, 4:00 PM EDT - Market open
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.29% | 397 |
| Mar 26, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 500 |
| Mar 25, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 1,288 |
| Mar 24, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -0.72% | 1,985 |
| Mar 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.57% | 718 |
| Mar 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 65 |
| Mar 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 656 |
| Mar 18, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | 0.93% | 1,317 |
| Mar 17, 2025 | 1.14 | 1.17 | 1.07 | 1.08 | 1.08 | -4.93% | 2,772 |
| Mar 14, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 7.17% | 4,065 |
| Mar 13, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -6.19% | 664 |
| Mar 12, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | 13.00% | 4,331 |
| Mar 11, 2025 | 0.93 | 1.07 | 0.93 | 1.00 | 1.00 | -6.54% | 14,412 |
| Mar 10, 2025 | 1.21 | 1.30 | 1.07 | 1.07 | 1.07 | -10.83% | 12,006 |
| Mar 7, 2025 | 1.31 | 1.31 | 1.18 | 1.20 | 1.20 | -13.04% | 13,424 |
| Mar 6, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 12.20% | 1,035 |
| Mar 5, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,864 |
| Mar 4, 2025 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -8.76% | 7,197 |
| Mar 3, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | 0.74% | 3,672 |
| Feb 28, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.87% | 2,709 |
| Feb 27, 2025 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | 0.38% | 7,740 |
| Feb 26, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 7,571 |
| Feb 25, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | 3.91% | 9,486 |
| Feb 24, 2025 | 1.56 | 1.56 | 1.28 | 1.28 | 1.28 | -17.42% | 26,255 |
| Feb 21, 2025 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 6.90% | 8,098 |
| Feb 20, 2025 | 1.50 | 1.56 | 1.45 | 1.45 | 1.45 | -2.03% | 2,464 |
| Feb 19, 2025 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | 1.37% | 20,562 |
| Feb 18, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 10,356 |
| Feb 14, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 0.68% | 4,041 |
| Feb 13, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 5,028 |
| Feb 12, 2025 | 1.57 | 1.57 | 1.43 | 1.45 | 1.45 | -6.45% | 22,061 |
| Feb 11, 2025 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 16,224 |
| Feb 10, 2025 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | -1.24% | 9,490 |
| Feb 7, 2025 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 21,121 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.30% | 2,586 |
| Feb 5, 2025 | 1.71 | 1.71 | 1.63 | 1.68 | 1.68 | -0.30% | 9,352 |
| Feb 4, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | -0.59% | 15,133 |
| Feb 3, 2025 | 1.64 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 29,011 |
| Jan 31, 2025 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 5.10% | 37,988 |
| Jan 30, 2025 | 1.56 | 1.60 | 1.50 | 1.57 | 1.57 | 2.68% | 16,130 |
| Jan 29, 2025 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -0.07% | 16,003 |
| Jan 28, 2025 | 1.46 | 1.58 | 1.46 | 1.53 | 1.53 | 2.00% | 30,932 |
| Jan 27, 2025 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 3.09% | 18,379 |
| Jan 24, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.97% | 2,626 |
| Jan 23, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -1.30% | 14,015 |
| Jan 22, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 24,706 |
| Jan 21, 2025 | 1.48 | 1.58 | 1.48 | 1.49 | 1.49 | 1.71% | 29,904 |
| Jan 17, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.74% | 14,150 |
| Jan 16, 2025 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | 2.13% | 8,258 |
| Jan 15, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 5,791 |