JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.480
-0.015 (-1.00%)
At close: Jun 12, 2026, 4:00 PM EDT
1.454
-0.026 (-1.78%)
After-hours: Jun 12, 2026, 5:40 PM EDT
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.57 | 1.62 | 1.48 | 1.48 | 1.48 | -1.00% | 25,912 |
| Jun 11, 2026 | 1.54 | 1.60 | 1.41 | 1.50 | 1.50 | -0.99% | 32,107 |
| Jun 10, 2026 | 1.40 | 1.62 | 1.39 | 1.51 | 1.51 | 4.86% | 108,230 |
| Jun 9, 2026 | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | -3.36% | 16,306 |
| Jun 8, 2026 | 1.38 | 1.49 | 1.33 | 1.49 | 1.49 | 6.43% | 25,747 |
| 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% | 2,508 |
| 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% | 34,861 |
| Jun 1, 2026 | 1.40 | 1.41 | 1.28 | 1.28 | 1.28 | -6.57% | 13,761 |
| May 29, 2026 | 1.34 | 1.41 | 1.33 | 1.37 | 1.37 | 3.79% | 25,398 |
| May 28, 2026 | 1.32 | 1.33 | 1.26 | 1.32 | 1.32 | -0.75% | 6,451 |
| May 27, 2026 | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | 6.40% | 2,383 |
| 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% | 11,903 |
| 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 |