JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.119
+0.044 (4.08%)
At close: Sep 9, 2025, 4:00 PM
1.130
+0.011 (0.99%)
Pre-market: Sep 10, 2025, 5:15 AM EDT
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.14 | 1.14 | 1.02 | 1.12 | 1.12 | 4.09% | 765,393 |
| Sep 8, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 1.90% | 10,677 |
| Sep 5, 2025 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 0.48% | 12,342 |
| Sep 4, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 16,727 |
| Sep 3, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 22,671 |
| Sep 2, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | -1.72% | 26,965 |
| Aug 29, 2025 | 1.05 | 1.07 | 0.95 | 1.05 | 1.05 | 2.75% | 135,589 |
| Aug 28, 2025 | 0.99 | 1.28 | 0.90 | 1.02 | 1.02 | 3.04% | 911,215 |
| Aug 27, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 4.20% | 3,273 |
| Aug 26, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | 2.04% | 3,351 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -1.35% | 6,759 |
| Aug 22, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.16% | 808 |
| Aug 21, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.64% | 15,733 |
| Aug 20, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 8,924 |
| Aug 19, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 2.22% | 4,972 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -0.11% | 1,717 |
| Aug 15, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.99% | 4,247 |
| Aug 14, 2025 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -3.19% | 8,618 |
| Aug 13, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.07% | 16,537 |
| Aug 12, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | -1.96% | 1,022 |
| Aug 11, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 6.33% | 3,625 |
| Aug 8, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -4.07% | 5,624 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | 4.24% | 2,389 |
| Aug 6, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -6.00% | 19,766 |
| Aug 5, 2025 | 1.00 | 1.09 | 0.99 | 1.00 | 1.00 | -0.60% | 97,890 |
| Aug 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.40% | 4,225 |
| Aug 1, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,043 |
| Jul 31, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,651 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 6,948 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 14,945 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -2.28% | 1,276 |
| Jul 25, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.29% | 4,763 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 808 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 0.95% | 2,650 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | 1.93% | 3,021 |
| Jul 21, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -5.04% | 3,265 |
| Jul 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.92% | 1,241 |
| Jul 17, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 7,850 |
| Jul 16, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -1.44% | 2,735 |
| Jul 15, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | 1.46% | 2,668 |
| Jul 14, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 1,502 |
| Jul 11, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 5,787 |
| Jul 10, 2025 | 1.11 | 1.20 | 1.02 | 1.06 | 1.06 | -3.64% | 45,132 |
| Jul 9, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -2.22% | 6,271 |
| Jul 8, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.35% | 12,128 |
| Jul 7, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 12,280 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 437 |
| Jul 2, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 4,585 |
| Jul 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 1,250 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 1,875 |