JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.320
+0.010 (0.76%)
At close: Jul 10, 2026, 4:00 PM EDT
1.280
-0.040 (-3.03%)
After-hours: Jul 10, 2026, 4:00 PM EDT
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,932 |
| Jul 7, 2026 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | -0.76% | 52,803 |
| 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% | 14,364 |
| Jul 1, 2026 | 1.40 | 1.47 | 1.33 | 1.33 | 1.33 | -6.34% | 16,226 |
| Jun 30, 2026 | 1.33 | 1.50 | 1.31 | 1.42 | 1.42 | 6.77% | 102,406 |
| Jun 29, 2026 | 1.31 | 1.33 | 1.24 | 1.33 | 1.33 | 3.10% | 4,191 |
| 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 |
| May 19, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 5,071 |
| May 18, 2026 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -8.06% | 38,426 |
| 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 |