JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.200
-0.030 (-2.44%)
Nov 20, 2025, 4:00 PM EST - Market closed
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 1,522 |
| Nov 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 1,681 |
| Nov 14, 2025 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | 2.48% | 258 |
| Nov 13, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.86% | 371 |
| Nov 12, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -3.00% | 1,109 |
| Nov 11, 2025 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 5.35% | 634 |
| Nov 10, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 1,443 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 8,675 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 12,663 |
| Nov 5, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 449 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 811 |
| Nov 3, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -4.62% | 15,644 |
| Oct 31, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 4,509 |
| Oct 30, 2025 | 1.27 | 1.36 | 1.26 | 1.33 | 1.33 | 3.91% | 3,261 |
| Oct 29, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 8,556 |
| Oct 28, 2025 | 1.28 | 1.33 | 1.22 | 1.22 | 1.22 | -3.17% | 3,116 |
| Oct 27, 2025 | 1.32 | 1.35 | 1.23 | 1.26 | 1.26 | -5.90% | 18,542 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | 1,041 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -5.36% | 2,428 |
| Oct 21, 2025 | 1.41 | 1.41 | 1.31 | 1.40 | 1.40 | 2.94% | 6,187 |
| Oct 20, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 2.64% | 26,461 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.12% | 10,251 |
| Oct 16, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | - | 1,594 |
| Oct 15, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 2.29% | 15,031 |
| Oct 14, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 18,696 |
| Oct 13, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 15,006 |
| Oct 10, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 3.03% | 10,013 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.31 | 1.32 | 1.32 | -8.65% | 38,639 |
| Oct 8, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 1.05% | 5,452 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -6.23% | 19,771 |
| Oct 6, 2025 | 1.48 | 1.58 | 1.44 | 1.53 | 1.53 | 4.45% | 66,945 |
| Oct 3, 2025 | 1.40 | 1.51 | 1.39 | 1.46 | 1.46 | 10.61% | 93,949 |
| Oct 2, 2025 | 1.22 | 1.53 | 1.22 | 1.32 | 1.32 | 8.20% | 108,883 |
| Oct 1, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 7,137 |
| Sep 30, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 6,169 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | - | 2,200 |
| Sep 26, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 2,749 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -1.90% | 9,989 |
| Sep 24, 2025 | 1.21 | 1.25 | 1.17 | 1.21 | 1.21 | 0.25% | 2,760 |
| Sep 23, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 20,627 |
| Sep 22, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 5,911 |
| Sep 19, 2025 | 1.13 | 1.29 | 1.13 | 1.17 | 1.17 | -1.43% | 7,114 |
| Sep 18, 2025 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -2.30% | 11,346 |
| Sep 17, 2025 | 1.13 | 1.28 | 1.13 | 1.22 | 1.22 | 7.52% | 58,366 |
| Sep 16, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | - | 17,827 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 52,996 |
| Sep 12, 2025 | 1.17 | 1.29 | 1.14 | 1.14 | 1.14 | -9.52% | 54,747 |
| Sep 11, 2025 | 1.43 | 1.44 | 1.21 | 1.26 | 1.26 | -13.10% | 116,375 |
| Sep 10, 2025 | 1.08 | 1.57 | 1.03 | 1.45 | 1.45 | 29.58% | 1,951,997 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.02 | 1.12 | 1.12 | 4.09% | 765,393 |