JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.400
+0.300 (27.27%)
At close: Nov 4, 2024, 4:00 PM
1.390
-0.010 (-0.71%)
After-hours: Nov 4, 2024, 6:55 PM EST

JE Cleantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.091.561.091.401.4029.63%167,875
Nov 1, 20241.091.380.911.081.08-3.57%155,810
Oct 31, 20241.231.240.981.121.12-11.11%71,951
Oct 30, 20241.251.301.221.261.26-0.94%6,442
Oct 29, 20241.331.371.221.271.27-5.07%29,723
Oct 28, 20241.381.381.301.341.34-15,236
Oct 25, 20241.391.461.301.341.34-2.19%53,703
Oct 24, 20241.341.411.311.371.374.58%24,168
Oct 23, 20241.471.491.311.311.31-13.25%86,793
Oct 22, 20242.132.161.301.511.51-32.29%587,588
Oct 21, 20241.382.391.382.232.2359.29%1,625,230
Oct 18, 20241.441.441.401.401.40-2.78%4,429
Oct 17, 20241.391.451.361.441.448.27%12,061
Oct 16, 20241.361.361.301.331.33-2.35%3,902
Oct 15, 20241.361.401.361.361.36-2.71%6,051
Oct 14, 20241.391.411.321.401.40-1.41%7,976
Oct 11, 20241.371.421.301.421.425.19%10,686
Oct 10, 20241.351.351.351.351.351.89%24,549
Oct 9, 20241.261.391.261.331.33-3.28%1,712
Oct 8, 20241.261.371.261.371.370.74%784
Oct 7, 20241.371.381.281.361.361.49%10,737
Oct 4, 20241.351.391.301.341.34-0.74%12,351
Oct 3, 20241.301.351.301.351.35-0.74%6,575
Oct 2, 20241.291.371.251.361.365.43%8,816
Oct 1, 20241.301.301.251.291.29-0.77%3,750
Sep 30, 20241.251.301.251.301.300.78%6,470
Sep 27, 20241.301.301.251.291.290.78%2,234
Sep 26, 20241.301.301.281.281.28-0.78%2,745
Sep 25, 20241.201.291.201.291.291.57%12,747
Sep 24, 20241.271.291.181.271.27-0.55%23,226
Sep 23, 20241.251.321.251.281.286.42%4,655
Sep 20, 20241.351.371.201.201.20-10.45%28,353
Sep 19, 20241.361.361.281.341.34-10,696
Sep 18, 20241.251.361.241.341.346.35%27,916
Sep 17, 20241.221.271.121.261.2614.55%5,819
Sep 16, 20241.101.101.011.101.10-9.84%4,662
Sep 13, 20241.251.251.201.221.22-0.25%4,727
Sep 12, 20241.231.261.131.221.22-0.57%11,446
Sep 11, 20241.121.231.121.231.230.82%5,858
Sep 10, 20241.161.231.131.221.225.17%6,532
Sep 9, 20241.231.231.161.161.16-2.52%1,793
Sep 6, 20241.111.191.101.191.194.39%7,234
Sep 5, 20241.141.141.141.141.14-0.87%452
Sep 4, 20241.151.151.151.151.150.88%217
Sep 3, 20241.151.151.111.141.14-0.87%2,940
Aug 30, 20241.151.161.151.151.153.60%598
Aug 29, 20241.141.151.101.111.11-24,618
Aug 28, 20241.101.141.101.111.110.45%1,528
Aug 27, 20241.151.151.101.111.11-1.78%1,649
Aug 26, 20241.101.141.101.131.136.13%4,807
Aug 23, 20241.071.121.061.061.062.91%4,846
Aug 22, 20241.021.181.021.031.03-3.29%2,516
Aug 21, 20241.171.171.041.071.07-11.25%8,681
Aug 20, 20241.061.201.061.201.2021.83%2,607
Aug 19, 20241.241.240.970.990.99-15.81%14,625
Aug 16, 20241.241.241.171.171.17-4.10%2,845
Aug 15, 20241.271.291.201.221.22-0.81%8,313
Aug 14, 20241.221.231.181.231.230.82%2,212
Aug 13, 20241.201.241.201.221.221.67%1,104
Aug 12, 20241.161.221.161.201.200.84%1,446
Aug 9, 20241.211.211.161.191.19-3,679
Aug 8, 20241.151.281.151.191.19-2.46%18,932
Aug 7, 20241.151.231.151.221.22-1.61%2,902
Aug 6, 20241.181.261.151.241.241.81%14,921
Aug 5, 20241.171.221.161.221.22-1.77%3,854
Aug 2, 20241.171.251.151.241.24-2.36%4,322
Aug 1, 20241.251.301.151.271.271.44%9,691
Jul 31, 20241.261.261.211.251.252.62%7,325
Jul 30, 20241.301.341.151.221.226.09%28,821
Jul 29, 20241.301.311.151.151.15-8.73%13,066
Jul 26, 20241.221.261.091.261.266.78%44,469
Jul 25, 20241.121.201.101.181.182.61%40,083
Jul 24, 20240.971.270.921.151.1510.58%124,901
Jul 23, 20241.101.120.851.041.04-0.95%1,123,906
Jul 22, 20241.151.161.051.051.05-14.63%50,594
Jul 19, 20241.011.280.821.231.2320.59%408,017
Jul 18, 20240.761.080.751.021.0237.84%2,795,456
Jul 17, 20240.730.740.710.740.741.37%25,183
Jul 16, 20240.770.800.710.730.734.29%9,098
Jul 15, 20240.780.780.700.700.70-9.68%22,951
Jul 12, 20240.790.810.720.780.78-1.29%3,208
Jul 11, 20240.780.870.780.790.790.27%6,443
Jul 10, 20240.880.880.760.780.78-8.96%6,261
Jul 9, 20240.930.930.860.860.86-2.41%3,575
Jul 8, 20240.930.930.880.880.88-5.26%2,028
Jul 5, 20240.990.990.860.930.937.91%17,512
Jul 3, 20240.900.920.850.860.861.40%13,573
Jul 2, 20240.850.880.850.850.85-0.64%6,553
Jul 1, 20240.880.880.860.860.86-3.00%901
Jun 28, 20240.900.910.880.880.88-3.08%2,896
Jun 27, 20240.910.950.870.910.914.00%3,127
Jun 26, 20240.920.950.880.880.88-1.75%9,299
Jun 25, 20240.910.980.890.890.89-1.09%12,850
Jun 24, 20240.920.980.900.900.90-2.12%5,174
Jun 21, 20240.910.940.900.920.921.22%3,686
Jun 20, 20240.930.980.870.910.914.82%32,157
Jun 18, 20240.910.910.870.870.87-2.66%15,289
Jun 17, 20240.920.920.880.890.89-3.17%2,270
Jun 14, 20240.930.940.880.920.923.25%7,163
Jun 13, 20240.920.960.880.890.89-3.15%4,129