Skip to main content
JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.200
+0.020 (1.69%)
At close: Dec 5, 2025, 4:00 PM EST
1.190
-0.010 (-0.83%)
After-hours: Dec 5, 2025, 4:00 PM EST

JE Cleantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.191.201.191.201.201.69%687
Dec 4, 20251.181.181.181.181.18-352
Dec 3, 20251.211.211.181.181.18-1.67%1,973
Dec 1, 20251.221.231.191.201.207.14%3,090
Nov 26, 20251.121.121.121.121.12-2.78%513
Nov 25, 20251.121.151.121.151.152.86%240
Nov 24, 20251.121.121.121.121.12-470
Nov 21, 20251.201.211.121.121.12-6.67%39,884
Nov 20, 20251.201.201.201.201.20-2.44%1,522
Nov 19, 20251.201.231.201.231.23-0.81%1,681
Nov 14, 20251.311.311.241.241.242.48%258
Nov 13, 20251.161.211.161.211.213.86%371
Nov 12, 20251.151.171.151.171.17-3.00%1,109
Nov 11, 20251.091.201.091.201.205.35%634
Nov 10, 20251.141.181.141.141.14-1,443
Nov 7, 20251.201.201.141.141.14-4.20%8,675
Nov 6, 20251.201.201.191.191.19-0.83%12,663
Nov 5, 20251.211.211.201.201.20-0.83%449
Nov 4, 20251.221.221.211.211.21-2.42%811
Nov 3, 20251.221.251.221.241.24-4.62%15,644
Oct 31, 20251.321.341.301.301.30-2.26%4,509
Oct 30, 20251.271.361.261.331.333.91%3,261
Oct 29, 20251.221.281.221.281.284.92%8,556
Oct 28, 20251.281.331.221.221.22-3.17%3,116
Oct 27, 20251.321.351.231.261.26-5.90%18,542
Oct 24, 20251.341.341.341.341.341.06%1,041
Oct 23, 20251.351.351.331.331.33-5.36%2,428
Oct 21, 20251.411.411.311.401.402.94%6,187
Oct 20, 20251.311.361.311.361.362.64%26,461
Oct 17, 20251.341.341.301.331.33-1.12%10,251
Oct 16, 20251.321.351.321.341.34-1,594
Oct 15, 20251.331.361.331.341.342.29%15,031
Oct 14, 20251.331.351.301.311.31-2.96%18,696
Oct 13, 20251.371.371.331.351.35-0.74%15,006
Oct 10, 20251.341.381.341.361.363.03%10,013
Oct 9, 20251.541.541.311.321.32-8.65%38,639
Oct 8, 20251.421.461.421.451.451.05%5,452
Oct 7, 20251.521.521.431.431.43-6.23%19,771
Oct 6, 20251.481.581.441.531.534.45%66,945
Oct 3, 20251.401.511.391.461.4610.61%93,949
Oct 2, 20251.221.531.221.321.328.20%108,883
Oct 1, 20251.151.221.151.221.221.67%7,137
Sep 30, 20251.171.201.151.201.202.56%6,169
Sep 29, 20251.221.221.171.171.17-2,200
Sep 26, 20251.151.171.151.171.17-1.68%2,749
Sep 25, 20251.161.201.161.191.19-1.90%9,989
Sep 24, 20251.211.251.171.211.210.25%2,760
Sep 23, 20251.191.241.171.211.211.68%20,627
Sep 22, 20251.171.201.171.191.191.71%5,911
Sep 19, 20251.131.291.131.171.17-1.43%7,114
Sep 18, 20251.251.261.191.191.19-2.30%11,346
Sep 17, 20251.131.281.131.221.227.52%58,366
Sep 16, 20251.121.151.101.131.13-17,827
Sep 15, 20251.151.151.101.131.13-0.88%52,996
Sep 12, 20251.171.291.141.141.14-9.52%54,747
Sep 11, 20251.431.441.211.261.26-13.10%116,375
Sep 10, 20251.081.571.031.451.4529.58%1,951,997
Sep 9, 20251.141.141.021.121.124.09%765,393
Sep 8, 20251.081.081.051.081.081.90%10,677
Sep 5, 20251.061.071.021.061.060.48%12,342
Sep 4, 20250.991.050.971.051.055.00%16,727
Sep 3, 20250.971.020.971.001.00-2.91%24,162
Sep 2, 20251.031.030.971.031.03-1.72%26,965
Aug 29, 20251.051.070.951.051.052.75%135,589
Aug 28, 20250.991.280.901.021.023.04%911,215
Aug 27, 20250.940.990.940.990.994.20%3,273
Aug 26, 20250.970.980.940.950.952.04%3,351
Aug 25, 20251.001.000.930.930.93-1.35%6,759
Aug 22, 20250.910.940.910.940.943.16%808
Aug 21, 20250.920.920.900.910.911.64%15,733
Aug 20, 20250.910.930.900.900.90-2.17%8,924
Aug 19, 20250.910.930.910.920.922.22%4,972
Aug 18, 20250.900.920.900.900.90-0.11%1,717
Aug 15, 20250.910.910.900.900.90-0.99%4,247
Aug 14, 20250.930.960.910.910.91-3.19%8,618
Aug 13, 20250.970.970.940.940.94-4.07%16,537
Aug 12, 20250.960.980.930.980.98-1.96%1,022
Aug 11, 20250.941.000.931.001.006.33%3,625
Aug 8, 20250.960.980.940.940.94-4.07%5,624
Aug 7, 20251.001.000.940.980.984.24%2,389
Aug 6, 20251.021.020.940.940.94-6.00%19,766
Aug 5, 20251.001.090.991.001.00-0.60%97,890
Aug 4, 20251.001.011.001.011.01-0.40%4,225
Aug 1, 20251.001.011.001.011.01-5,043
Jul 31, 20251.011.021.001.011.01-0.98%3,651
Jul 30, 20251.041.041.021.021.02-3.77%6,948
Jul 29, 20251.061.061.031.061.06-0.93%14,945
Jul 28, 20251.091.091.061.071.07-2.28%1,276
Jul 25, 20251.051.101.051.101.104.29%4,763
Jul 24, 20251.071.071.051.051.05-1.50%808
Jul 23, 20251.071.071.041.071.070.95%2,650
Jul 22, 20251.111.111.051.061.061.93%3,021
Jul 21, 20251.081.081.041.041.04-5.04%3,265
Jul 18, 20251.091.091.091.091.092.92%1,241
Jul 17, 20251.041.071.031.061.062.91%7,850
Jul 16, 20251.031.061.031.031.03-1.44%2,735
Jul 15, 20251.071.071.031.051.051.46%2,668
Jul 14, 20251.041.061.031.031.03-1,502
Jul 11, 20251.071.071.031.031.03-2.83%5,787
Jul 10, 20251.111.201.021.061.06-3.64%45,132