Skip to main content
JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.300
+0.090 (7.44%)
At close: Jun 26, 2026, 4:00 PM EDT
1.290
-0.010 (-0.77%)
After-hours: Jun 26, 2026, 4:00 PM EDT

JE Cleantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.251.311.231.291.296.61%15,049
Jun 25, 20261.231.341.201.211.21-3.20%11,366
Jun 24, 20261.331.331.241.251.25-3.10%6,425
Jun 23, 20261.211.321.211.291.295.74%17,395
Jun 22, 20261.431.431.221.221.22-8.27%20,183
Jun 18, 20261.401.401.331.331.331.92%11,066
Jun 17, 20261.281.401.281.311.312.76%8,402
Jun 16, 20261.431.461.231.271.27-11.81%20,451
Jun 15, 20261.541.571.351.441.44-2.70%33,448
Jun 12, 20261.571.621.481.481.48-1.00%25,975
Jun 11, 20261.541.601.411.501.50-0.99%32,110
Jun 10, 20261.401.621.391.511.514.86%108,573
Jun 9, 20261.481.481.391.441.44-3.36%16,406
Jun 8, 20261.381.491.331.491.496.43%25,801
Jun 5, 20261.381.401.261.401.40-0.71%13,094
Jun 4, 20261.401.411.321.411.414.44%2,695
Jun 3, 20261.371.371.271.351.352.27%22,659
Jun 2, 20261.291.411.241.321.323.13%36,123
Jun 1, 20261.401.411.281.281.28-6.57%163,207
May 29, 20261.341.411.331.371.373.79%26,207
May 28, 20261.321.331.261.321.32-0.75%6,581
May 27, 20261.251.331.231.331.336.40%2,423
May 26, 20261.271.281.251.251.250.81%9,894
May 22, 20261.211.301.211.241.240.81%11,913
May 21, 20261.491.491.231.231.23-5,672
May 20, 20261.161.311.161.231.236.03%12,880
May 19, 20261.171.201.161.161.161.75%5,071
May 18, 20261.261.261.141.141.14-8.06%38,426
May 15, 20261.271.351.241.241.24-2.36%26,165
May 14, 20261.381.401.271.271.27-9.29%24,188
May 13, 20261.291.441.291.401.4012.00%31,809
May 12, 20261.371.371.251.251.25-3.10%33,438
May 11, 20261.151.341.151.291.2916.74%199,335
May 8, 20261.081.141.081.111.111.38%19,770
May 7, 20261.111.161.061.091.09-22,766
May 6, 20261.091.121.051.091.090.93%46,850
May 5, 20261.081.131.041.081.080.93%25,873
May 4, 20261.131.161.071.071.07-5.31%6,190
May 1, 20261.061.151.061.131.133.67%50,472
Apr 30, 20261.101.111.071.091.09-0.91%6,016
Apr 29, 20261.121.121.061.101.10-12,272
Apr 28, 20261.131.131.061.101.10-3.51%33,119
Apr 27, 20261.171.171.081.141.14-27,540
Apr 24, 20261.061.171.061.141.147.55%34,934
Apr 23, 20261.111.141.041.061.06-5.36%51,598
Apr 22, 20261.071.140.981.121.127.69%174,521
Apr 21, 20261.221.221.031.041.04-14.05%226,734
Apr 20, 20261.411.411.101.211.21-11.68%130,255
Apr 17, 20261.341.411.341.371.370.74%36,964
Apr 16, 20261.411.411.291.361.36-2.86%35,073
Apr 15, 20261.171.441.171.401.4015.70%151,287
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