Skip to main content
JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.040
-0.050 (-4.59%)
At close: Mar 9, 2026, 4:00 PM EDT
1.040
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

JE Cleantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.081.081.031.03--5.50%9,736
Mar 6, 20261.041.091.041.091.09-0.91%3,727
Mar 5, 20261.121.151.071.101.10-1.79%25,164
Mar 4, 20261.081.181.081.121.121.82%22,870
Mar 3, 20261.181.181.081.101.10-7.56%20,907
Mar 2, 20261.201.211.131.191.19-1.65%34,380
Feb 27, 20261.011.381.011.211.2118.63%492,866
Feb 26, 20260.941.090.941.021.025.14%13,324
Feb 25, 20260.941.000.920.970.973.72%10,983
Feb 24, 20260.850.960.820.940.944.50%54,063
Feb 23, 20260.781.150.780.900.9014.01%681,324
Feb 20, 20260.790.790.770.790.79-0.28%18,790
Feb 19, 20260.810.840.770.790.79-7.39%42,997
Feb 18, 20260.820.850.800.850.853.62%13,331
Feb 17, 20260.860.870.800.820.82-5.54%43,539
Feb 13, 20260.800.870.800.870.872.18%16,273
Feb 12, 20260.890.890.800.850.85-4.52%56,915
Feb 11, 20260.910.910.870.890.89-4.29%31,094
Feb 10, 20260.890.940.890.930.932.65%58,155
Feb 9, 20260.970.970.860.910.915.08%213,744
Feb 6, 20261.021.020.850.860.86-15.47%53,031
Feb 5, 20261.101.130.961.021.02-4.67%59,136
Feb 4, 20261.191.201.061.071.07-6.96%48,804
Feb 3, 20261.211.241.101.151.15-6.50%48,482
Feb 2, 20261.301.381.171.231.23-5.38%38,811
Jan 30, 20261.421.421.251.301.30-8.45%101,766
Jan 29, 20261.241.631.171.421.42-13.94%430,974
Jan 28, 20261.601.691.601.651.214.43%60,898
Jan 27, 20261.631.651.551.581.16-1.86%44,775
Jan 26, 20261.461.661.461.611.1811.81%162,910
Jan 23, 20261.421.451.391.441.066.67%138,914
Jan 22, 20261.571.571.331.350.99-23.30%180,488
Jan 21, 20261.741.901.731.761.29-7.37%240,712
Jan 20, 20261.962.031.801.901.39-5.00%445,352
Jan 16, 20261.652.351.652.001.4725.79%1,720,217
Jan 15, 20261.891.951.571.591.17-17.62%463,587
Jan 14, 20261.961.991.771.931.42-4.46%233,173
Jan 13, 20262.012.141.982.021.48-1.94%425,143
Jan 12, 20262.382.431.922.061.51-15.92%254,826
Jan 9, 20262.342.502.342.451.80-1.21%139,042
Jan 8, 20262.422.492.222.481.827.83%288,553
Jan 7, 20262.352.452.122.301.69-1.29%545,680
Jan 6, 20261.842.371.602.331.7117.09%1,641,155
Jan 5, 20261.261.991.161.991.4685.98%49,475,763
Jan 2, 20261.051.071.051.070.781.90%992
Dec 31, 20251.021.091.021.050.77-1.41%5,389
Dec 30, 20251.081.091.051.070.78-1.39%8,143
Dec 29, 20251.081.101.081.080.79-0.92%8,289
Dec 26, 20251.091.101.091.090.80-0.55%1,474
Dec 24, 20251.101.101.091.100.80-0.36%4,868
Dec 23, 20251.111.111.091.100.81-0.90%9,025
Dec 22, 20251.101.111.101.110.811.74%1,309
Dec 19, 20251.081.141.081.090.800.09%9,250
Dec 17, 20251.111.111.091.090.80-8.02%13,308
Dec 16, 20251.101.251.101.190.87-0.42%29,819
Dec 15, 20251.191.191.191.190.875.31%625
Dec 12, 20251.101.131.101.130.831.80%3,041
Dec 11, 20251.151.151.111.110.81-4.23%2,064
Dec 10, 20251.161.161.151.160.853.48%1,786
Dec 9, 20251.121.151.121.120.82-0.88%1,554
Dec 8, 20251.181.181.121.130.83-5.83%9,127
Dec 5, 20251.191.201.191.200.881.69%687
Dec 4, 20251.181.181.181.180.87-352
Dec 3, 20251.211.211.181.180.87-1.67%3,073
Dec 1, 20251.221.231.191.200.887.14%3,090
Nov 26, 20251.121.121.121.120.82-2.78%513
Nov 25, 20251.121.151.121.150.842.86%240
Nov 24, 20251.121.121.121.120.82-470
Nov 21, 20251.201.211.121.120.82-6.67%39,884
Nov 20, 20251.201.201.201.200.88-2.44%1,537
Nov 19, 20251.201.231.201.230.90-0.81%1,681
Nov 14, 20251.311.311.241.240.912.48%258
Nov 13, 20251.161.211.161.210.893.86%371
Nov 12, 20251.151.171.151.170.85-3.00%1,109
Nov 11, 20251.091.201.091.200.885.35%634
Nov 10, 20251.141.181.141.140.84-1,443
Nov 7, 20251.201.201.141.140.84-4.20%8,675
Nov 6, 20251.201.201.191.190.87-0.83%12,663
Nov 5, 20251.211.211.201.200.88-0.83%449
Nov 4, 20251.221.221.211.210.89-2.42%811
Nov 3, 20251.221.251.221.240.91-4.62%15,644
Oct 31, 20251.321.341.301.300.95-2.26%4,509
Oct 30, 20251.271.361.261.330.983.91%3,261
Oct 29, 20251.221.281.221.280.944.92%8,556
Oct 28, 20251.281.331.221.220.89-3.17%3,116
Oct 27, 20251.321.351.231.260.92-5.90%18,542
Oct 24, 20251.341.341.341.340.981.06%1,041
Oct 23, 20251.351.351.331.330.97-5.36%2,428
Oct 21, 20251.411.411.311.401.032.94%6,187
Oct 20, 20251.311.361.311.361.002.64%26,461
Oct 17, 20251.341.341.301.330.97-1.12%10,251
Oct 16, 20251.321.351.321.340.98-1,594
Oct 15, 20251.331.361.331.340.982.29%15,031
Oct 14, 20251.331.351.301.310.96-2.96%18,696
Oct 13, 20251.371.371.331.350.99-0.74%15,006
Oct 10, 20251.341.381.341.361.003.03%10,013
Oct 9, 20251.541.541.311.320.97-8.65%38,639
Oct 8, 20251.421.461.421.451.061.05%5,452
Oct 7, 20251.521.521.431.431.05-6.23%19,771
Oct 6, 20251.481.581.441.531.124.45%66,945