JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.624
-0.071 (-4.18%)
At close: Aug 21, 2026, 4:00 PM EDT
1.572
-0.052 (-3.23%)
After-hours: Aug 21, 2026, 7:44 PM EDT
JE Cleantech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.71 | 1.79 | 1.48 | 1.62 | 1.62 | -4.18% | 48,740 |
| 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 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -1.33% | 5,458 |
| Aug 11, 2026 | 1.49 | 1.50 | 1.42 | 1.50 | 1.50 | 0.67% | 5,219 |
| Aug 10, 2026 | 1.49 | 1.64 | 1.46 | 1.49 | 1.49 | 2.76% | 19,792 |
| Aug 7, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 1.40% | 3,463 |
| Aug 6, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -1.38% | 2,222 |
| Aug 5, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 2,838 |
| Aug 4, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -0.35% | 2,027 |
| Aug 3, 2026 | 1.37 | 1.47 | 1.36 | 1.42 | 1.42 | 4.04% | 3,871 |
| Jul 31, 2026 | 1.45 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 6,210 |
| Jul 30, 2026 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | 7.25% | 4,721 |
| Jul 29, 2026 | 1.36 | 1.49 | 1.35 | 1.38 | 1.38 | 2.60% | 13,561 |
| Jul 28, 2026 | 1.47 | 1.47 | 1.30 | 1.35 | 1.35 | -8.50% | 5,854 |
| Jul 27, 2026 | 1.44 | 1.50 | 1.38 | 1.47 | 1.47 | 8.09% | 5,369 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -7.48% | 9,970 |
| Jul 23, 2026 | 1.36 | 1.48 | 1.35 | 1.47 | 1.47 | 5.00% | 2,670 |
| Jul 22, 2026 | 1.48 | 1.49 | 1.36 | 1.40 | 1.40 | - | 9,946 |
| Jul 21, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 2,857 |
| Jul 20, 2026 | 1.33 | 1.50 | 1.32 | 1.38 | 1.38 | 3.76% | 22,307 |
| Jul 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 3,844 |
| Jul 16, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | -1.10% | 11,006 |
| Jul 15, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.63% | 4,286 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 6,374 |
| Jul 13, 2026 | 1.31 | 1.40 | 1.30 | 1.30 | 1.30 | -1.52% | 15,034 |
| Jul 10, 2026 | 1.33 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 7,772 |
| Jul 9, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | 1.95% | 7,967 |
| Jul 8, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | -1.15% | 3,058 |
| Jul 7, 2026 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | -0.76% | 52,823 |
| Jul 6, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | 0.77% | 5,077 |
| Jul 2, 2026 | 1.33 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 14,375 |
| Jul 1, 2026 | 1.40 | 1.47 | 1.33 | 1.33 | 1.33 | -6.34% | 16,262 |
| Jun 30, 2026 | 1.33 | 1.50 | 1.31 | 1.42 | 1.42 | 6.77% | 103,074 |
| Jun 29, 2026 | 1.31 | 1.33 | 1.24 | 1.33 | 1.33 | 3.10% | 5,302 |
| Jun 26, 2026 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 6.61% | 15,049 |
| Jun 25, 2026 | 1.23 | 1.34 | 1.20 | 1.21 | 1.21 | -3.20% | 11,728 |
| Jun 24, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -3.10% | 6,436 |
| Jun 23, 2026 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 5.74% | 17,396 |
| Jun 22, 2026 | 1.43 | 1.43 | 1.22 | 1.22 | 1.22 | -8.27% | 20,183 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | 1.92% | 11,247 |
| Jun 17, 2026 | 1.28 | 1.40 | 1.28 | 1.31 | 1.31 | 2.76% | 8,402 |
| Jun 16, 2026 | 1.43 | 1.46 | 1.23 | 1.27 | 1.27 | -11.81% | 20,451 |
| Jun 15, 2026 | 1.54 | 1.57 | 1.35 | 1.44 | 1.44 | -2.70% | 33,448 |
| Jun 12, 2026 | 1.57 | 1.62 | 1.48 | 1.48 | 1.48 | -1.00% | 25,975 |
| Jun 11, 2026 | 1.54 | 1.60 | 1.41 | 1.50 | 1.50 | -0.99% | 32,110 |