JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
0.9010
-0.0090 (-0.99%)
Aug 15, 2025, 4:00 PM - Market closed
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | -0.99% | 4,247 |
| Aug 14, 2025 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -3.19% | 8,618 |
| Aug 13, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.07% | 16,537 |
| Aug 12, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | -1.96% | 1,022 |
| Aug 11, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 6.33% | 3,625 |
| Aug 8, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -4.07% | 5,624 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | 4.24% | 2,389 |
| Aug 6, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -6.00% | 19,766 |
| Aug 5, 2025 | 1.00 | 1.09 | 0.99 | 1.00 | 1.00 | -0.60% | 97,890 |
| Aug 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.40% | 4,225 |
| Aug 1, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,043 |
| Jul 31, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,651 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 6,948 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 14,945 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -2.28% | 1,276 |
| Jul 25, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.29% | 4,763 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 808 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 0.95% | 2,650 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | 1.93% | 3,021 |
| Jul 21, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -5.04% | 3,265 |
| Jul 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.92% | 1,241 |
| Jul 17, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 7,850 |
| Jul 16, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -1.44% | 2,735 |
| Jul 15, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | 1.46% | 2,668 |
| Jul 14, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 1,502 |
| Jul 11, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 5,787 |
| Jul 10, 2025 | 1.11 | 1.20 | 1.02 | 1.06 | 1.06 | -3.64% | 45,132 |
| Jul 9, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -2.22% | 6,271 |
| Jul 8, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.35% | 12,128 |
| Jul 7, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 12,280 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 437 |
| Jul 2, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 4,585 |
| Jul 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 1,250 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 1,875 |
| Jun 27, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 1.40% | 10,999 |
| Jun 26, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.35% | 3,323 |
| Jun 25, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.24% | 1,636 |
| Jun 24, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.09% | 7,941 |
| Jun 23, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 1.45% | 5,214 |
| Jun 20, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -4.35% | 5,179 |
| Jun 18, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.44% | 5,670 |
| Jun 17, 2025 | 1.14 | 1.25 | 1.12 | 1.15 | 1.15 | 1.33% | 10,371 |
| Jun 16, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 10,824 |
| Jun 13, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 2.24% | 2,943 |
| Jun 12, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -0.45% | 5,760 |
| Jun 11, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 9,579 |
| Jun 10, 2025 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -5.04% | 6,910 |
| Jun 9, 2025 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | 5.31% | 19,951 |
| Jun 6, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 12,928 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,164 |