Skip to main content
JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.100
-0.040 (-3.51%)
At close: Apr 28, 2026, 4:00 PM EDT
1.100
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:31 PM EDT

JE Cleantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.131.061.111.11-2.63%33,118
Apr 27, 20261.171.171.081.141.14-27,473
Apr 24, 20261.061.171.061.141.147.55%34,923
Apr 23, 20261.111.141.041.061.06-5.36%50,980
Apr 22, 20261.071.140.981.121.127.69%151,986
Apr 21, 20261.221.221.031.041.04-14.05%225,978
Apr 20, 20261.411.411.101.211.21-11.68%130,252
Apr 17, 20261.341.411.341.371.370.74%36,955
Apr 16, 20261.411.411.291.361.36-2.86%35,073
Apr 15, 20261.171.441.171.401.4015.70%151,187
Apr 14, 20261.171.301.111.211.216.14%80,857
Apr 13, 20261.181.211.141.141.14-2.56%18,808
Apr 10, 20261.271.271.141.171.17-8.59%63,366
Apr 9, 20261.011.371.011.281.284.92%106,294
Apr 8, 20261.231.241.181.221.22-20,232
Apr 7, 20261.271.311.171.221.22-6.87%62,215
Apr 6, 20261.311.501.251.311.31-2.96%167,804
Apr 2, 20261.521.631.321.351.35-17.18%145,061
Apr 1, 20261.992.361.611.631.63-8.43%1,754,973
Mar 31, 20261.571.951.421.781.783.49%1,491,464
Mar 30, 20261.062.000.991.721.7272.00%36,731,847
Mar 27, 20261.011.021.001.001.001.05%3,966
Mar 26, 20261.021.050.990.990.990.45%6,367
Mar 25, 20261.041.040.990.990.99-1.45%3,729
Mar 24, 20260.991.060.991.001.00-0.03%12,597
Mar 23, 20260.991.000.991.001.001.52%6,100
Mar 20, 20261.021.020.980.990.990.41%8,943
Mar 19, 20261.051.050.980.980.98-3.82%4,921
Mar 18, 20261.051.051.021.021.02-2.86%3,498
Mar 17, 20261.051.071.001.051.05-15,103
Mar 16, 20261.101.100.991.051.05-23,329
Mar 13, 20261.061.071.031.051.050.96%12,174
Mar 12, 20261.021.041.001.041.04-0.95%9,929
Mar 11, 20261.031.050.991.051.05-13,312
Mar 10, 20261.061.061.051.051.050.96%2,009
Mar 9, 20261.081.081.031.041.04-4.59%9,919
Mar 6, 20261.041.091.041.091.09-0.91%3,728
Mar 5, 20261.121.151.071.101.10-1.79%25,204
Mar 4, 20261.081.181.081.121.121.82%22,870
Mar 3, 20261.181.181.081.101.10-7.56%21,550
Mar 2, 20261.201.211.131.191.19-1.65%34,380
Feb 27, 20261.011.381.011.211.2118.63%499,463
Feb 26, 20260.941.090.941.021.025.14%13,347
Feb 25, 20260.941.000.920.970.973.72%11,001
Feb 24, 20260.850.960.820.940.944.50%54,065
Feb 23, 20260.781.150.780.900.9014.01%683,866
Feb 20, 20260.790.790.770.790.79-0.28%19,020
Feb 19, 20260.810.840.770.790.79-7.39%43,277
Feb 18, 20260.820.850.800.850.853.62%13,331
Feb 17, 20260.860.870.800.820.82-5.54%43,639
Feb 13, 20260.800.870.800.870.872.18%16,273
Feb 12, 20260.890.890.800.850.85-4.52%56,928
Feb 11, 20260.910.910.870.890.89-4.29%31,096
Feb 10, 20260.890.940.890.930.932.65%62,444
Feb 9, 20260.970.970.860.910.915.08%226,463
Feb 6, 20261.021.020.850.860.86-15.47%58,049
Feb 5, 20261.101.130.961.021.02-4.67%59,513
Feb 4, 20261.191.201.061.071.07-6.96%49,365
Feb 3, 20261.211.241.101.151.15-6.50%48,483
Feb 2, 20261.301.381.171.231.23-5.38%39,700
Jan 30, 20261.421.421.251.301.30-8.45%108,091
Jan 29, 20261.241.631.171.421.42-13.94%652,807
Jan 28, 20261.601.691.601.651.214.43%75,560
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