JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.240
+0.010 (0.81%)
May 22, 2026, 4:00 PM EDT - Market closed
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.21 | 1.30 | 1.21 | 1.24 | 1.24 | 0.81% | 11,903 |
| May 21, 2026 | 1.49 | 1.49 | 1.23 | 1.23 | 1.23 | - | 5,668 |
| May 20, 2026 | 1.16 | 1.31 | 1.16 | 1.23 | 1.23 | 6.03% | 11,533 |
| May 19, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 5,066 |
| May 18, 2026 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -8.06% | 37,721 |
| May 15, 2026 | 1.27 | 1.35 | 1.24 | 1.24 | 1.24 | -2.36% | 26,165 |
| May 14, 2026 | 1.38 | 1.40 | 1.27 | 1.27 | 1.27 | -9.29% | 24,188 |
| May 13, 2026 | 1.29 | 1.44 | 1.29 | 1.40 | 1.40 | 12.00% | 31,809 |
| May 12, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -3.10% | 33,438 |
| May 11, 2026 | 1.15 | 1.34 | 1.15 | 1.29 | 1.29 | 16.74% | 199,335 |
| May 8, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 1.38% | 19,770 |
| May 7, 2026 | 1.11 | 1.16 | 1.06 | 1.09 | 1.09 | - | 22,766 |
| May 6, 2026 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 46,850 |
| May 5, 2026 | 1.08 | 1.13 | 1.04 | 1.08 | 1.08 | 0.93% | 25,873 |
| May 4, 2026 | 1.13 | 1.16 | 1.07 | 1.07 | 1.07 | -5.31% | 6,190 |
| May 1, 2026 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 3.67% | 50,472 |
| Apr 30, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 6,016 |
| Apr 29, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | - | 12,272 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -3.51% | 33,119 |
| Apr 27, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | - | 27,540 |
| Apr 24, 2026 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 7.55% | 34,934 |
| Apr 23, 2026 | 1.11 | 1.14 | 1.04 | 1.06 | 1.06 | -5.36% | 51,598 |
| Apr 22, 2026 | 1.07 | 1.14 | 0.98 | 1.12 | 1.12 | 7.69% | 174,521 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.03 | 1.04 | 1.04 | -14.05% | 226,734 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.10 | 1.21 | 1.21 | -11.68% | 130,255 |
| Apr 17, 2026 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 0.74% | 36,964 |
| Apr 16, 2026 | 1.41 | 1.41 | 1.29 | 1.36 | 1.36 | -2.86% | 35,073 |
| Apr 15, 2026 | 1.17 | 1.44 | 1.17 | 1.40 | 1.40 | 15.70% | 151,287 |
| Apr 14, 2026 | 1.17 | 1.30 | 1.11 | 1.21 | 1.21 | 6.14% | 80,857 |
| Apr 13, 2026 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 18,808 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.14 | 1.17 | 1.17 | -8.59% | 63,366 |
| Apr 9, 2026 | 1.01 | 1.37 | 1.01 | 1.28 | 1.28 | 4.92% | 106,294 |
| Apr 8, 2026 | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | - | 20,232 |
| Apr 7, 2026 | 1.27 | 1.31 | 1.17 | 1.22 | 1.22 | -6.87% | 62,215 |
| Apr 6, 2026 | 1.31 | 1.50 | 1.25 | 1.31 | 1.31 | -2.96% | 167,804 |
| Apr 2, 2026 | 1.52 | 1.63 | 1.32 | 1.35 | 1.35 | -17.18% | 145,061 |
| Apr 1, 2026 | 1.99 | 2.36 | 1.61 | 1.63 | 1.63 | -8.43% | 1,754,973 |
| Mar 31, 2026 | 1.57 | 1.95 | 1.42 | 1.78 | 1.78 | 3.49% | 1,491,464 |
| Mar 30, 2026 | 1.06 | 2.00 | 0.99 | 1.72 | 1.72 | 72.00% | 36,731,847 |
| Mar 27, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 1.05% | 3,966 |
| Mar 26, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | 0.45% | 6,367 |
| Mar 25, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.45% | 3,729 |
| Mar 24, 2026 | 0.99 | 1.06 | 0.99 | 1.00 | 1.00 | -0.03% | 12,597 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 6,100 |
| Mar 20, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | 0.41% | 8,943 |
| Mar 19, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -3.82% | 4,921 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 3,498 |
| Mar 17, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | - | 15,103 |
| Mar 16, 2026 | 1.10 | 1.10 | 0.99 | 1.05 | 1.05 | - | 23,329 |
| Mar 13, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 12,174 |