JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.510
-0.020 (-1.31%)
Oct 22, 2026, 4:00 PM EDT - Market closed
JE Cleantech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.54 | 1.54 | 1.46 | 1.51 | 1.51 | -1.31% | 16,504 |
| Oct 21, 2026 | 1.64 | 1.69 | 1.50 | 1.53 | 1.53 | -10.00% | 11,498 |
| Oct 20, 2026 | 1.60 | 1.73 | 1.59 | 1.70 | 1.70 | 9.68% | 37,994 |
| Oct 19, 2026 | 1.47 | 1.55 | 1.46 | 1.55 | 1.55 | 6.16% | 8,770 |
| Oct 16, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | -0.68% | 2,577 |
| Oct 15, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 3,937 |
| Oct 14, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -2.58% | 6,475 |
| Oct 13, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 2.65% | 6,809 |
| Oct 12, 2026 | 1.45 | 1.56 | 1.42 | 1.51 | 1.51 | 8.63% | 25,520 |
| Oct 9, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 3,244 |
| Oct 8, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 2,504 |
| Oct 7, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.36% | 9,538 |
| Oct 6, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | -1.06% | 8,354 |
| Oct 5, 2026 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | - | 29,140 |
| Oct 2, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 11,863 |
| Oct 1, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 4,531 |
| Sep 30, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 1.39% | 13,846 |
| Sep 29, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | - | 5,652 |
| Sep 28, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 4,618 |
| Sep 25, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 2,500 |
| Sep 24, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | -1.04% | 7,009 |
| Sep 23, 2026 | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | 2.48% | 12,259 |
| Sep 22, 2026 | 1.53 | 1.56 | 1.41 | 1.41 | 1.41 | -5.05% | 15,243 |
| Sep 21, 2026 | 1.46 | 1.56 | 1.46 | 1.49 | 1.49 | 1.71% | 5,820 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 4,043 |
| Sep 17, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 2.42% | 1,907 |
| Sep 16, 2026 | 1.43 | 1.50 | 1.41 | 1.45 | 1.45 | -3.02% | 4,675 |
| Sep 15, 2026 | 1.37 | 1.50 | 1.37 | 1.49 | 1.49 | 7.19% | 5,792 |
| Sep 14, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -3.47% | 2,165 |
| Sep 11, 2026 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 6,852 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.41 | 1.46 | 1.46 | 3.55% | 3,984 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.41 | 1.41 | 1.41 | -9.03% | 2,661 |
| Sep 8, 2026 | 1.50 | 1.57 | 1.46 | 1.55 | 1.55 | 5.11% | 16,333 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.47 | 1.00% | 4,480 |
| Sep 3, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 7.35% | 3,809 |
| Sep 2, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 4,928 |
| Sep 1, 2026 | 1.54 | 1.57 | 1.42 | 1.42 | 1.42 | -6.89% | 29,374 |
| Aug 31, 2026 | 1.33 | 1.53 | 1.33 | 1.53 | 1.53 | 14.66% | 14,770 |
| Aug 28, 2026 | 1.49 | 1.54 | 1.24 | 1.33 | 1.33 | -11.04% | 14,078 |
| Aug 27, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.55% | 14,807 |
| Aug 26, 2026 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 21,653 |
| Aug 25, 2026 | 1.65 | 1.66 | 1.50 | 1.51 | 1.51 | -7.08% | 37,955 |
| Aug 24, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 0.06% | 16,604 |
| Aug 21, 2026 | 1.71 | 1.79 | 1.48 | 1.62 | 1.62 | -4.18% | 49,972 |
| Aug 20, 2026 | 1.60 | 1.98 | 1.58 | 1.70 | 1.70 | 7.28% | 375,234 |
| Aug 19, 2026 | 1.50 | 1.60 | 1.48 | 1.58 | 1.58 | 6.03% | 3,591 |
| Aug 18, 2026 | 1.58 | 1.59 | 1.49 | 1.49 | 1.49 | -5.69% | 9,536 |
| Aug 17, 2026 | 1.53 | 1.58 | 1.50 | 1.58 | 1.58 | 3.95% | 14,436 |
| Aug 14, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.10% | 4,686 |
| Aug 13, 2026 | 1.51 | 1.60 | 1.46 | 1.59 | 1.59 | 7.09% | 16,432 |