JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.150
+0.030 (2.68%)
At close: Jun 12, 2025, 4:00 PM
1.110
-0.005 (-0.45%)
Pre-market: Jun 13, 2025, 5:55 AM EDT
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -0.45% | 5,760 |
| Jun 11, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 9,579 |
| Jun 10, 2025 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -5.04% | 6,910 |
| Jun 9, 2025 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | 5.31% | 19,951 |
| Jun 6, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 12,928 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,164 |
| Jun 4, 2025 | 1.16 | 1.26 | 1.14 | 1.15 | 1.15 | -1.71% | 11,133 |
| Jun 3, 2025 | 1.19 | 1.20 | 1.12 | 1.17 | 1.17 | 0.86% | 19,771 |
| Jun 2, 2025 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -1.78% | 24,260 |
| May 30, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.94% | 5,777 |
| May 29, 2025 | 1.20 | 1.26 | 1.16 | 1.17 | 1.17 | -1.35% | 11,562 |
| May 28, 2025 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | 3.13% | 8,286 |
| May 27, 2025 | 1.18 | 1.24 | 1.15 | 1.15 | 1.15 | -7.26% | 29,408 |
| May 23, 2025 | 1.11 | 1.28 | 1.11 | 1.24 | 1.24 | 5.53% | 32,327 |
| May 22, 2025 | 1.15 | 1.22 | 1.13 | 1.18 | 1.18 | -0.42% | 7,968 |
| May 21, 2025 | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 27,011 |
| May 20, 2025 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 11,691 |
| May 19, 2025 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 0.87% | 13,837 |
| May 16, 2025 | 1.18 | 1.21 | 1.12 | 1.15 | 1.15 | -4.17% | 19,177 |
| May 15, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 32,912 |
| May 14, 2025 | 1.43 | 1.44 | 1.21 | 1.24 | 1.24 | -9.49% | 40,160 |
| May 13, 2025 | 1.42 | 1.55 | 1.25 | 1.37 | 1.37 | -7.43% | 186,173 |
| May 12, 2025 | 1.30 | 1.54 | 1.11 | 1.48 | 1.48 | 9.63% | 265,060 |
| May 9, 2025 | 1.07 | 1.51 | 1.05 | 1.35 | 1.35 | 17.39% | 1,448,624 |
| May 8, 2025 | 1.00 | 1.16 | 0.99 | 1.15 | 1.15 | 7.48% | 43,205 |
| May 7, 2025 | 1.05 | 1.13 | 1.02 | 1.07 | 1.07 | -14.40% | 157,085 |
| May 6, 2025 | 1.18 | 1.35 | 1.10 | 1.25 | 1.25 | -1.57% | 301,695 |
| May 5, 2025 | 0.99 | 1.75 | 0.97 | 1.27 | 1.27 | 35.11% | 11,949,611 |
| May 2, 2025 | 0.94 | 1.04 | 0.92 | 0.94 | 0.94 | 0.96% | 2,226 |
| May 1, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.48% | 558 |
| Apr 30, 2025 | 1.07 | 1.07 | 0.94 | 0.94 | 0.94 | -0.47% | 26,662 |
| Apr 29, 2025 | 0.90 | 1.06 | 0.90 | 0.94 | 0.94 | - | 19,726 |
| Apr 28, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | 4.44% | 7,550 |
| Apr 25, 2025 | 0.91 | 1.08 | 0.90 | 0.90 | 0.90 | - | 24,436 |
| 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 |