JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.480
+0.020 (1.37%)
At close: Dec 20, 2024, 4:00 PM
1.510
+0.030 (2.03%)
After-hours: Dec 20, 2024, 7:37 PM EST
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 32,005 |
| Dec 19, 2024 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 7,135 |
| Dec 18, 2024 | 1.49 | 1.55 | 1.44 | 1.46 | 1.46 | -3.31% | 36,676 |
| Dec 17, 2024 | 1.52 | 1.64 | 1.39 | 1.51 | 1.51 | -1.31% | 211,807 |
| Dec 16, 2024 | 1.37 | 1.53 | 1.37 | 1.53 | 1.53 | 4.08% | 20,870 |
| Dec 13, 2024 | 1.48 | 1.50 | 1.40 | 1.47 | 1.47 | -4.30% | 29,864 |
| Dec 12, 2024 | 1.40 | 1.56 | 1.40 | 1.54 | 1.54 | 8.17% | 31,268 |
| Dec 11, 2024 | 1.55 | 1.55 | 1.39 | 1.42 | 1.42 | -11.25% | 86,163 |
| Dec 10, 2024 | 1.56 | 1.61 | 1.51 | 1.60 | 1.60 | -3.61% | 40,542 |
| Dec 9, 2024 | 1.73 | 1.74 | 1.61 | 1.66 | 1.57 | 4.80% | 124,590 |
| Dec 6, 2024 | 1.56 | 1.65 | 1.56 | 1.58 | 1.50 | -1.61% | 48,395 |
| Dec 5, 2024 | 1.65 | 1.79 | 1.52 | 1.61 | 1.52 | -5.85% | 220,409 |
| Dec 4, 2024 | 1.63 | 2.06 | 1.63 | 1.71 | 1.62 | 3.64% | 736,388 |
| Dec 3, 2024 | 1.54 | 1.87 | 1.47 | 1.65 | 1.56 | -7.82% | 857,101 |
| Dec 2, 2024 | 1.88 | 2.07 | 1.33 | 1.79 | 1.70 | 50.42% | 17,483,134 |
| Nov 29, 2024 | 1.13 | 1.23 | 1.08 | 1.19 | 1.13 | 9.17% | 1,022,842 |
| Nov 27, 2024 | 1.03 | 1.09 | 1.03 | 1.09 | 1.03 | 2.83% | 4,399 |
| Nov 26, 2024 | 1.14 | 1.14 | 1.06 | 1.06 | 1.00 | -5.36% | 13,410 |
| Nov 25, 2024 | 1.12 | 1.13 | 1.11 | 1.12 | 1.06 | -1.58% | 3,070 |
| Nov 22, 2024 | 1.11 | 1.14 | 1.02 | 1.14 | 1.08 | 0.71% | 3,449 |
| Nov 21, 2024 | 1.15 | 1.15 | 1.13 | 1.13 | 1.07 | -3.00% | 8,844 |
| Nov 20, 2024 | 1.16 | 1.25 | 1.06 | 1.17 | 1.10 | -0.43% | 74,637 |
| Nov 19, 2024 | 1.18 | 1.21 | 1.15 | 1.17 | 1.11 | -6.40% | 6,189 |
| Nov 18, 2024 | 1.17 | 1.25 | 1.13 | 1.25 | 1.18 | 7.76% | 5,930 |
| Nov 15, 2024 | 1.12 | 1.16 | 1.11 | 1.16 | 1.10 | 4.50% | 2,463 |
| Nov 14, 2024 | 1.14 | 1.19 | 1.11 | 1.11 | 1.05 | -4.31% | 3,135 |
| Nov 13, 2024 | 1.15 | 1.20 | 1.09 | 1.16 | 1.10 | 4.50% | 18,561 |
| Nov 12, 2024 | 1.11 | 1.16 | 1.06 | 1.11 | 1.05 | -3.48% | 20,015 |
| Nov 11, 2024 | 1.20 | 1.41 | 1.11 | 1.15 | 1.09 | -8.00% | 162,906 |
| Nov 8, 2024 | 1.27 | 1.28 | 1.18 | 1.25 | 1.18 | -3.10% | 17,568 |
| Nov 7, 2024 | 1.25 | 1.31 | 1.25 | 1.29 | 1.22 | -1.53% | 18,620 |
| Nov 6, 2024 | 1.21 | 1.36 | 1.21 | 1.31 | 1.24 | -5.07% | 15,412 |
| Nov 5, 2024 | 1.40 | 1.49 | 1.28 | 1.38 | 1.31 | -1.43% | 18,223 |
| Nov 4, 2024 | 1.09 | 1.56 | 1.09 | 1.40 | 1.33 | 29.63% | 168,046 |
| Nov 1, 2024 | 1.09 | 1.38 | 0.91 | 1.08 | 1.02 | -3.57% | 155,810 |
| Oct 31, 2024 | 1.23 | 1.24 | 0.98 | 1.12 | 1.06 | -11.11% | 71,951 |
| Oct 30, 2024 | 1.25 | 1.30 | 1.22 | 1.26 | 1.19 | -0.94% | 6,442 |
| Oct 29, 2024 | 1.33 | 1.37 | 1.22 | 1.27 | 1.20 | -5.07% | 29,723 |
| Oct 28, 2024 | 1.38 | 1.38 | 1.30 | 1.34 | 1.27 | - | 15,236 |
| Oct 25, 2024 | 1.39 | 1.46 | 1.30 | 1.34 | 1.27 | -2.19% | 53,703 |
| Oct 24, 2024 | 1.34 | 1.41 | 1.31 | 1.37 | 1.30 | 4.58% | 24,168 |
| Oct 23, 2024 | 1.47 | 1.49 | 1.31 | 1.31 | 1.24 | -13.25% | 86,793 |
| Oct 22, 2024 | 2.13 | 2.16 | 1.30 | 1.51 | 1.43 | -32.29% | 587,588 |
| Oct 21, 2024 | 1.38 | 2.39 | 1.38 | 2.23 | 2.11 | 59.29% | 1,625,230 |
| Oct 18, 2024 | 1.44 | 1.44 | 1.40 | 1.40 | 1.33 | -2.78% | 4,429 |
| Oct 17, 2024 | 1.39 | 1.45 | 1.36 | 1.44 | 1.36 | 8.27% | 12,061 |
| Oct 16, 2024 | 1.36 | 1.36 | 1.30 | 1.33 | 1.26 | -2.35% | 3,902 |
| Oct 15, 2024 | 1.36 | 1.40 | 1.36 | 1.36 | 1.29 | -2.71% | 6,051 |
| Oct 14, 2024 | 1.39 | 1.41 | 1.32 | 1.40 | 1.33 | -1.41% | 7,976 |
| Oct 11, 2024 | 1.37 | 1.42 | 1.30 | 1.42 | 1.34 | 5.19% | 10,686 |
| Oct 10, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | 1.89% | 24,549 |
| Oct 9, 2024 | 1.26 | 1.39 | 1.26 | 1.33 | 1.25 | -3.28% | 1,712 |
| Oct 8, 2024 | 1.26 | 1.37 | 1.26 | 1.37 | 1.30 | 0.74% | 784 |
| Oct 7, 2024 | 1.37 | 1.38 | 1.28 | 1.36 | 1.29 | 1.49% | 10,737 |
| Oct 4, 2024 | 1.35 | 1.39 | 1.30 | 1.34 | 1.27 | -0.74% | 12,351 |
| Oct 3, 2024 | 1.30 | 1.35 | 1.30 | 1.35 | 1.28 | -0.74% | 6,575 |
| Oct 2, 2024 | 1.29 | 1.37 | 1.25 | 1.36 | 1.29 | 5.43% | 8,816 |
| Oct 1, 2024 | 1.30 | 1.30 | 1.25 | 1.29 | 1.22 | -0.77% | 3,750 |
| Sep 30, 2024 | 1.25 | 1.30 | 1.25 | 1.30 | 1.23 | 0.78% | 6,470 |
| Sep 27, 2024 | 1.30 | 1.30 | 1.25 | 1.29 | 1.22 | 0.78% | 2,234 |
| Sep 26, 2024 | 1.30 | 1.30 | 1.28 | 1.28 | 1.21 | -0.78% | 2,745 |
| Sep 25, 2024 | 1.20 | 1.29 | 1.20 | 1.29 | 1.22 | 1.57% | 12,747 |
| Sep 24, 2024 | 1.27 | 1.29 | 1.18 | 1.27 | 1.20 | -0.55% | 23,226 |
| Sep 23, 2024 | 1.25 | 1.32 | 1.25 | 1.28 | 1.21 | 6.42% | 4,655 |
| Sep 20, 2024 | 1.35 | 1.37 | 1.20 | 1.20 | 1.14 | -10.45% | 28,353 |
| Sep 19, 2024 | 1.36 | 1.36 | 1.28 | 1.34 | 1.27 | - | 10,696 |
| Sep 18, 2024 | 1.25 | 1.36 | 1.24 | 1.34 | 1.27 | 6.35% | 27,916 |
| Sep 17, 2024 | 1.22 | 1.27 | 1.12 | 1.26 | 1.19 | 14.55% | 5,819 |
| Sep 16, 2024 | 1.10 | 1.10 | 1.01 | 1.10 | 1.04 | -9.84% | 4,662 |
| Sep 13, 2024 | 1.25 | 1.25 | 1.20 | 1.22 | 1.16 | -0.25% | 4,727 |
| Sep 12, 2024 | 1.23 | 1.26 | 1.13 | 1.22 | 1.16 | -0.57% | 11,446 |
| Sep 11, 2024 | 1.12 | 1.23 | 1.12 | 1.23 | 1.16 | 0.82% | 5,858 |
| Sep 10, 2024 | 1.16 | 1.23 | 1.13 | 1.22 | 1.16 | 5.17% | 6,532 |
| Sep 9, 2024 | 1.23 | 1.23 | 1.16 | 1.16 | 1.10 | -2.52% | 1,793 |
| Sep 6, 2024 | 1.11 | 1.19 | 1.10 | 1.19 | 1.13 | 4.39% | 7,234 |
| Sep 5, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | -0.87% | 452 |
| Sep 4, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | 0.88% | 217 |
| Sep 3, 2024 | 1.15 | 1.15 | 1.11 | 1.14 | 1.08 | -0.87% | 2,940 |
| Aug 30, 2024 | 1.15 | 1.16 | 1.15 | 1.15 | 1.09 | 3.60% | 598 |
| Aug 29, 2024 | 1.14 | 1.15 | 1.10 | 1.11 | 1.05 | - | 24,618 |
| Aug 28, 2024 | 1.10 | 1.14 | 1.10 | 1.11 | 1.05 | 0.45% | 1,528 |
| Aug 27, 2024 | 1.15 | 1.15 | 1.10 | 1.11 | 1.05 | -1.78% | 1,649 |
| Aug 26, 2024 | 1.10 | 1.14 | 1.10 | 1.13 | 1.07 | 6.13% | 4,807 |
| Aug 23, 2024 | 1.07 | 1.12 | 1.06 | 1.06 | 1.00 | 2.91% | 4,846 |
| Aug 22, 2024 | 1.02 | 1.18 | 1.02 | 1.03 | 0.98 | -3.29% | 2,516 |
| Aug 21, 2024 | 1.17 | 1.17 | 1.04 | 1.07 | 1.01 | -11.25% | 8,681 |
| Aug 20, 2024 | 1.06 | 1.20 | 1.06 | 1.20 | 1.14 | 21.83% | 2,607 |
| Aug 19, 2024 | 1.24 | 1.24 | 0.97 | 0.99 | 0.93 | -15.81% | 14,625 |
| Aug 16, 2024 | 1.24 | 1.24 | 1.17 | 1.17 | 1.11 | -4.10% | 2,845 |
| Aug 15, 2024 | 1.27 | 1.29 | 1.20 | 1.22 | 1.16 | -0.81% | 8,313 |
| Aug 14, 2024 | 1.22 | 1.23 | 1.18 | 1.23 | 1.16 | 0.82% | 2,212 |
| Aug 13, 2024 | 1.20 | 1.24 | 1.20 | 1.22 | 1.16 | 1.67% | 1,104 |
| Aug 12, 2024 | 1.16 | 1.22 | 1.16 | 1.20 | 1.14 | 0.84% | 1,446 |
| Aug 9, 2024 | 1.21 | 1.21 | 1.16 | 1.19 | 1.13 | - | 3,679 |
| Aug 8, 2024 | 1.15 | 1.28 | 1.15 | 1.19 | 1.13 | -2.46% | 18,932 |
| Aug 7, 2024 | 1.15 | 1.23 | 1.15 | 1.22 | 1.16 | -1.61% | 2,902 |
| Aug 6, 2024 | 1.18 | 1.26 | 1.15 | 1.24 | 1.17 | 1.81% | 14,921 |
| Aug 5, 2024 | 1.17 | 1.22 | 1.16 | 1.22 | 1.15 | -1.77% | 3,854 |
| Aug 2, 2024 | 1.17 | 1.25 | 1.15 | 1.24 | 1.17 | -2.36% | 4,322 |
| Aug 1, 2024 | 1.25 | 1.30 | 1.15 | 1.27 | 1.20 | 1.44% | 9,691 |