JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.100
-0.090 (-7.56%)
At close: Mar 3, 2026, 4:00 PM EST
1.040
-0.060 (-5.45%)
After-hours: Mar 3, 2026, 5:42 PM EST
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | - | -9.16% | 20,603 |
| Mar 2, 2026 | 1.20 | 1.21 | 1.13 | 1.19 | 1.19 | -1.65% | 34,380 |
| Feb 27, 2026 | 1.01 | 1.38 | 1.01 | 1.21 | 1.21 | 18.63% | 492,866 |
| Feb 26, 2026 | 0.94 | 1.09 | 0.94 | 1.02 | 1.02 | 5.14% | 13,324 |
| Feb 25, 2026 | 0.94 | 1.00 | 0.92 | 0.97 | 0.97 | 3.72% | 10,983 |
| Feb 24, 2026 | 0.85 | 0.96 | 0.82 | 0.94 | 0.94 | 4.50% | 54,063 |
| Feb 23, 2026 | 0.78 | 1.15 | 0.78 | 0.90 | 0.90 | 14.01% | 681,324 |
| Feb 20, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -0.28% | 18,790 |
| Feb 19, 2026 | 0.81 | 0.84 | 0.77 | 0.79 | 0.79 | -7.39% | 42,997 |
| Feb 18, 2026 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 3.62% | 13,331 |
| Feb 17, 2026 | 0.86 | 0.87 | 0.80 | 0.82 | 0.82 | -5.54% | 43,539 |
| Feb 13, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 2.18% | 16,273 |
| Feb 12, 2026 | 0.89 | 0.89 | 0.80 | 0.85 | 0.85 | -4.52% | 56,915 |
| Feb 11, 2026 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -4.29% | 31,094 |
| Feb 10, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 2.65% | 58,155 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.86 | 0.91 | 0.91 | 5.08% | 213,744 |
| Feb 6, 2026 | 1.02 | 1.02 | 0.85 | 0.86 | 0.86 | -15.47% | 53,031 |
| Feb 5, 2026 | 1.10 | 1.13 | 0.96 | 1.02 | 1.02 | -4.67% | 59,136 |
| Feb 4, 2026 | 1.19 | 1.20 | 1.06 | 1.07 | 1.07 | -6.96% | 48,804 |
| Feb 3, 2026 | 1.21 | 1.24 | 1.10 | 1.15 | 1.15 | -6.50% | 48,482 |
| Feb 2, 2026 | 1.30 | 1.38 | 1.17 | 1.23 | 1.23 | -5.38% | 38,811 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.25 | 1.30 | 1.30 | -8.45% | 101,766 |
| Jan 29, 2026 | 1.24 | 1.63 | 1.17 | 1.42 | 1.42 | -13.94% | 430,974 |
| Jan 28, 2026 | 1.60 | 1.69 | 1.60 | 1.65 | 1.21 | 4.43% | 60,898 |
| Jan 27, 2026 | 1.63 | 1.65 | 1.55 | 1.58 | 1.16 | -1.86% | 44,775 |
| Jan 26, 2026 | 1.46 | 1.66 | 1.46 | 1.61 | 1.18 | 11.81% | 162,910 |
| Jan 23, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.06 | 6.67% | 138,914 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.33 | 1.35 | 0.99 | -23.30% | 180,488 |
| Jan 21, 2026 | 1.74 | 1.90 | 1.73 | 1.76 | 1.29 | -7.37% | 240,712 |
| Jan 20, 2026 | 1.96 | 2.03 | 1.80 | 1.90 | 1.39 | -5.00% | 445,352 |
| Jan 16, 2026 | 1.65 | 2.35 | 1.65 | 2.00 | 1.47 | 25.79% | 1,720,217 |
| Jan 15, 2026 | 1.89 | 1.95 | 1.57 | 1.59 | 1.17 | -17.62% | 463,587 |
| Jan 14, 2026 | 1.96 | 1.99 | 1.77 | 1.93 | 1.42 | -4.46% | 233,173 |
| Jan 13, 2026 | 2.01 | 2.14 | 1.98 | 2.02 | 1.48 | -1.94% | 425,143 |
| Jan 12, 2026 | 2.38 | 2.43 | 1.92 | 2.06 | 1.51 | -15.92% | 254,826 |
| Jan 9, 2026 | 2.34 | 2.50 | 2.34 | 2.45 | 1.80 | -1.21% | 139,042 |
| Jan 8, 2026 | 2.42 | 2.49 | 2.22 | 2.48 | 1.82 | 7.83% | 288,553 |
| Jan 7, 2026 | 2.35 | 2.45 | 2.12 | 2.30 | 1.69 | -1.29% | 545,680 |
| Jan 6, 2026 | 1.84 | 2.37 | 1.60 | 2.33 | 1.71 | 17.09% | 1,641,155 |
| Jan 5, 2026 | 1.26 | 1.99 | 1.16 | 1.99 | 1.46 | 85.98% | 49,475,763 |
| Jan 2, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 0.78 | 1.90% | 992 |
| Dec 31, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 0.77 | -1.41% | 5,389 |
| Dec 30, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 0.78 | -1.39% | 8,143 |
| Dec 29, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 0.79 | -0.92% | 8,289 |
| Dec 26, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 0.80 | -0.55% | 1,474 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 0.80 | -0.36% | 4,868 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 0.81 | -0.90% | 9,025 |
| Dec 22, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 0.81 | 1.74% | 1,309 |
| Dec 19, 2025 | 1.08 | 1.14 | 1.08 | 1.09 | 0.80 | 0.09% | 9,250 |
| Dec 17, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 0.80 | -8.02% | 13,308 |