JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
0.9055
+0.0055 (0.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.91 | 1.08 | 0.90 | 0.90 | 0.90 | - | 24,413 |
| Apr 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01% | 2,736 |
| Apr 23, 2025 | 0.95 | 0.99 | 0.89 | 0.90 | 0.90 | -8.27% | 13,690 |
| Apr 22, 2025 | 1.10 | 1.10 | 0.92 | 0.98 | 0.98 | 6.92% | 13,382 |
| Apr 21, 2025 | 1.00 | 1.08 | 0.90 | 0.92 | 0.92 | -4.54% | 15,073 |
| Apr 17, 2025 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | 2.24% | 14,354 |
| Apr 16, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 2,638 |
| Apr 15, 2025 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | 3.22% | 6,926 |
| Apr 14, 2025 | 0.97 | 1.02 | 0.90 | 0.90 | 0.90 | -1.28% | 2,228 |
| Apr 11, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | -1.38% | 6,657 |
| Apr 10, 2025 | 0.98 | 1.02 | 0.93 | 0.93 | 0.93 | -5.67% | 16,635 |
| Apr 9, 2025 | 0.86 | 1.19 | 0.86 | 0.98 | 0.98 | -1.89% | 69,202 |
| Apr 8, 2025 | 1.05 | 1.16 | 1.00 | 1.00 | 1.00 | - | 32,208 |
| Apr 7, 2025 | 1.70 | 1.70 | 1.00 | 1.00 | 1.00 | - | 302,382 |
| Apr 4, 2025 | 1.13 | 1.13 | 0.96 | 1.00 | 1.00 | -5.66% | 1,876 |
| Apr 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 1,070 |
| Apr 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 26 |
| Apr 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 123 |
| Mar 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 335 |
| Mar 28, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.47% | 3,228 |
| Mar 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.29% | 404 |
| 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 |