JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.440
-0.020 (-1.37%)
At close: Sep 11, 2026, 4:00 PM EDT
1.400
-0.040 (-2.78%)
After-hours: Sep 11, 2026, 5:04 PM EDT
JE Cleantech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 6,851 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.41 | 1.46 | 1.46 | 3.55% | 3,953 |
| 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% | 16,298 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.47 | 1.00% | 4,332 |
| Sep 3, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 7.35% | 3,803 |
| 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% | 29,372 |
| Aug 31, 2026 | 1.33 | 1.53 | 1.33 | 1.53 | 1.53 | 14.66% | 13,431 |
| 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% | 37,136 |
| Aug 24, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 0.06% | 16,592 |
| 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 |