JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.760
-0.140 (-7.37%)
At close: Jan 21, 2026, 4:00 PM EST
1.630
-0.130 (-7.39%)
Pre-market: Jan 22, 2026, 4:59 AM EST
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.74 | 1.90 | 1.73 | 1.76 | 1.76 | -7.37% | 205,935 |
| Jan 20, 2026 | 1.96 | 2.03 | 1.80 | 1.90 | 1.90 | -5.00% | 445,352 |
| Jan 16, 2026 | 1.65 | 2.35 | 1.65 | 2.00 | 2.00 | 25.79% | 1,677,138 |
| Jan 15, 2026 | 1.89 | 1.95 | 1.57 | 1.59 | 1.59 | -17.62% | 457,770 |
| Jan 14, 2026 | 1.96 | 1.99 | 1.77 | 1.93 | 1.93 | -4.46% | 228,991 |
| Jan 13, 2026 | 2.01 | 2.14 | 1.98 | 2.02 | 2.02 | -1.94% | 418,064 |
| Jan 12, 2026 | 2.38 | 2.43 | 1.92 | 2.06 | 2.06 | -15.92% | 252,041 |
| Jan 9, 2026 | 2.34 | 2.50 | 2.34 | 2.45 | 2.45 | -1.21% | 122,526 |
| Jan 8, 2026 | 2.42 | 2.49 | 2.22 | 2.48 | 2.48 | 7.83% | 277,010 |
| Jan 7, 2026 | 2.35 | 2.45 | 2.12 | 2.30 | 2.30 | -1.29% | 362,159 |
| Jan 6, 2026 | 1.84 | 2.37 | 1.60 | 2.33 | 2.33 | 17.09% | 1,574,158 |
| Jan 5, 2026 | 1.26 | 1.99 | 1.16 | 1.99 | 1.99 | 85.98% | 48,557,604 |
| Jan 2, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 976 |
| Dec 31, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | -1.41% | 5,389 |
| Dec 30, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -1.39% | 8,143 |
| Dec 29, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 7,953 |
| Dec 26, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.55% | 1,474 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.36% | 4,868 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 9,025 |
| Dec 22, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.74% | 1,194 |
| Dec 19, 2025 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | 0.09% | 9,250 |
| Dec 17, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -8.02% | 13,308 |
| Dec 16, 2025 | 1.10 | 1.25 | 1.10 | 1.19 | 1.18 | -0.42% | 28,290 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | 625 |
| Dec 12, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 3,008 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.23% | 2,064 |
| Dec 10, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 3.48% | 1,774 |
| Dec 9, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 1,554 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -5.83% | 9,127 |
| Dec 5, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 687 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 352 |
| Dec 3, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 1,973 |
| Dec 1, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | 7.14% | 3,090 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.78% | 513 |
| Nov 25, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.86% | 240 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 470 |
| Nov 21, 2025 | 1.20 | 1.21 | 1.12 | 1.12 | 1.12 | -6.67% | 39,884 |
| 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 |