JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.360
-0.120 (-8.11%)
At close: Jul 31, 2026, 4:00 PM EDT
1.350
-0.010 (-0.74%)
After-hours: Jul 31, 2026, 5:42 PM EDT
JE Cleantech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.45 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 6,199 |
| 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 |
| Jun 10, 2026 | 1.40 | 1.62 | 1.39 | 1.51 | 1.51 | 4.86% | 108,573 |
| Jun 9, 2026 | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | -3.36% | 16,406 |
| Jun 8, 2026 | 1.38 | 1.49 | 1.33 | 1.49 | 1.49 | 6.43% | 25,801 |
| Jun 5, 2026 | 1.38 | 1.40 | 1.26 | 1.40 | 1.40 | -0.71% | 13,094 |
| Jun 4, 2026 | 1.40 | 1.41 | 1.32 | 1.41 | 1.41 | 4.44% | 2,695 |
| Jun 3, 2026 | 1.37 | 1.37 | 1.27 | 1.35 | 1.35 | 2.27% | 22,659 |
| Jun 2, 2026 | 1.29 | 1.41 | 1.24 | 1.32 | 1.32 | 3.13% | 36,123 |
| Jun 1, 2026 | 1.40 | 1.41 | 1.28 | 1.28 | 1.28 | -6.57% | 163,207 |
| May 29, 2026 | 1.34 | 1.41 | 1.33 | 1.37 | 1.37 | 3.79% | 26,207 |
| May 28, 2026 | 1.32 | 1.33 | 1.26 | 1.32 | 1.32 | -0.75% | 6,581 |
| May 27, 2026 | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | 6.40% | 2,423 |
| May 26, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 9,894 |
| May 22, 2026 | 1.21 | 1.30 | 1.21 | 1.24 | 1.24 | 0.81% | 11,913 |
| May 21, 2026 | 1.49 | 1.49 | 1.23 | 1.23 | 1.23 | - | 5,672 |
| May 20, 2026 | 1.16 | 1.31 | 1.16 | 1.23 | 1.23 | 6.03% | 12,880 |