JE Cleantech Holdings Limited (JCSE)
NASDAQ: JCSE · Real-Time Price · USD
1.370
-0.110 (-7.43%)
May 13, 2025, 4:00 PM - Market closed
JE Cleantech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.42 | 1.55 | 1.25 | 1.37 | 1.37 | -7.43% | 186,173 |
| May 12, 2025 | 1.30 | 1.54 | 1.11 | 1.48 | 1.48 | 9.63% | 265,060 |
| May 9, 2025 | 1.07 | 1.51 | 1.05 | 1.35 | 1.35 | 17.39% | 1,448,624 |
| May 8, 2025 | 1.00 | 1.16 | 0.99 | 1.15 | 1.15 | 7.48% | 43,205 |
| May 7, 2025 | 1.05 | 1.13 | 1.02 | 1.07 | 1.07 | -14.40% | 157,085 |
| May 6, 2025 | 1.18 | 1.35 | 1.10 | 1.25 | 1.25 | -1.57% | 301,695 |
| May 5, 2025 | 0.99 | 1.75 | 0.97 | 1.27 | 1.27 | 35.11% | 11,949,611 |
| May 2, 2025 | 0.94 | 1.04 | 0.92 | 0.94 | 0.94 | 0.96% | 2,226 |
| May 1, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.48% | 558 |
| Apr 30, 2025 | 1.07 | 1.07 | 0.94 | 0.94 | 0.94 | -0.47% | 26,662 |
| Apr 29, 2025 | 0.90 | 1.06 | 0.90 | 0.94 | 0.94 | - | 19,726 |
| Apr 28, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | 4.44% | 7,550 |
| Apr 25, 2025 | 0.91 | 1.08 | 0.90 | 0.90 | 0.90 | - | 24,436 |
| Apr 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01% | 2,736 |
| Apr 23, 2025 | 0.95 | 0.99 | 0.89 | 0.90 | 0.90 | -8.27% | 13,690 |
| Apr 22, 2025 | 1.10 | 1.10 | 0.92 | 0.98 | 0.98 | 6.92% | 13,382 |
| Apr 21, 2025 | 1.00 | 1.08 | 0.90 | 0.92 | 0.92 | -4.54% | 15,073 |
| Apr 17, 2025 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | 2.24% | 14,354 |
| Apr 16, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 2,638 |
| Apr 15, 2025 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | 3.22% | 6,926 |
| Apr 14, 2025 | 0.97 | 1.02 | 0.90 | 0.90 | 0.90 | -1.28% | 2,228 |
| Apr 11, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | -1.38% | 6,657 |
| Apr 10, 2025 | 0.98 | 1.02 | 0.93 | 0.93 | 0.93 | -5.67% | 16,635 |
| Apr 9, 2025 | 0.86 | 1.19 | 0.86 | 0.98 | 0.98 | -1.89% | 69,202 |
| Apr 8, 2025 | 1.05 | 1.16 | 1.00 | 1.00 | 1.00 | - | 32,208 |
| Apr 7, 2025 | 1.70 | 1.70 | 1.00 | 1.00 | 1.00 | - | 302,382 |
| Apr 4, 2025 | 1.13 | 1.13 | 0.96 | 1.00 | 1.00 | -5.66% | 1,876 |
| Apr 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 1,070 |
| Apr 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 26 |
| Apr 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 123 |
| Mar 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 335 |
| Mar 28, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.47% | 3,228 |
| Mar 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.29% | 404 |
| Mar 26, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 500 |
| Mar 25, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 1,288 |
| Mar 24, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -0.72% | 1,985 |
| Mar 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.57% | 718 |
| Mar 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 65 |
| Mar 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 656 |
| Mar 18, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | 0.93% | 1,317 |
| Mar 17, 2025 | 1.14 | 1.17 | 1.07 | 1.08 | 1.08 | -4.93% | 2,772 |
| Mar 14, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 7.17% | 4,065 |
| Mar 13, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -6.19% | 664 |
| Mar 12, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | 13.00% | 4,331 |
| Mar 11, 2025 | 0.93 | 1.07 | 0.93 | 1.00 | 1.00 | -6.54% | 14,412 |
| Mar 10, 2025 | 1.21 | 1.30 | 1.07 | 1.07 | 1.07 | -10.83% | 12,006 |
| Mar 7, 2025 | 1.31 | 1.31 | 1.18 | 1.20 | 1.20 | -13.04% | 13,424 |
| Mar 6, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 12.20% | 1,035 |
| Mar 5, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,864 |
| Mar 4, 2025 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -8.76% | 7,197 |