JE Cleantech Holdings Limited JCSE
NASDAQ · United States · Producer Manufacturing
$1.43-0.03 (-2.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.43 | -2.05% | $1.43 | $1.47 | $1.43 | 4.40K |
| 2026-09-30 | $1.46 | +1.39% | $1.42 | $1.47 | $1.42 | 13.80K |
| 2026-09-29 | $1.44 | 0.00% | $1.47 | $1.47 | $1.41 | 5.70K |
| 2026-09-28 | $1.44 | +0.70% | $1.46 | $1.46 | $1.41 | 4.60K |
| 2026-09-25 | $1.43 | 0.00% | $1.45 | $1.45 | $1.41 | 2.50K |
| 2026-09-24 | $1.43 | -1.04% | $1.42 | $1.44 | $1.40 | 7.00K |
| 2026-09-23 | $1.45 | +2.48% | $1.45 | $1.52 | $1.42 | 12.30K |
| 2026-09-22 | $1.41 | -5.05% | $1.53 | $1.56 | $1.41 | 15.20K |
| 2026-09-21 | $1.49 | +1.71% | $1.46 | $1.56 | $1.46 | 5.80K |
| 2026-09-18 | $1.46 | -1.35% | $1.49 | $1.50 | $1.46 | 4.00K |
| 2026-09-17 | $1.48 | +2.42% | $1.46 | $1.50 | $1.46 | 1.90K |
| 2026-09-16 | $1.45 | -3.02% | $1.43 | $1.50 | $1.41 | 3.90K |
| 2026-09-15 | $1.49 | +7.19% | $1.37 | $1.50 | $1.37 | 5.70K |
| 2026-09-14 | $1.39 | -3.47% | $1.38 | $1.39 | $1.37 | 2.20K |
| 2026-09-11 | $1.44 | -1.37% | $1.43 | $1.45 | $1.40 | 6.90K |
| 2026-09-10 | $1.46 | +3.55% | $1.51 | $1.51 | $1.41 | 4.00K |
| 2026-09-09 | $1.41 | -9.03% | $1.55 | $1.56 | $1.41 | 2.70K |
| 2026-09-08 | $1.55 | +5.08% | $1.50 | $1.57 | $1.46 | 16.30K |
| 2026-09-04 | $1.48 | +1.03% | $1.50 | $1.50 | $1.48 | 4.50K |
| 2026-09-03 | $1.46 | +7.35% | $1.36 | $1.46 | $1.36 | 3.80K |
| 2026-09-02 | $1.36 | -4.23% | $1.42 | $1.43 | $1.36 | 4.90K |
| 2026-09-01 | $1.42 | -6.89% | $1.54 | $1.57 | $1.42 | 29.40K |
| 2026-08-31 | $1.52 | +14.66% | $1.33 | $1.52 | $1.33 | 14.10K |
| 2026-08-28 | $1.33 | -11.04% | $1.49 | $1.54 | $1.24 | 14.10K |
| 2026-08-27 | $1.50 | -3.55% | $1.54 | $1.54 | $1.49 | 14.80K |
| 2026-08-26 | $1.55 | +2.65% | $1.51 | $1.56 | $1.50 | 21.70K |
| 2026-08-25 | $1.51 | -7.08% | $1.65 | $1.66 | $1.50 | 37.80K |
| 2026-08-24 | $1.63 | +0.06% | $1.59 | $1.67 | $1.59 | 16.60K |
| 2026-08-21 | $1.62 | -4.19% | $1.71 | $1.79 | $1.48 | 48.70K |
| 2026-08-20 | $1.70 | +7.28% | $1.60 | $1.98 | $1.58 | 375.20K |
| 2026-08-19 | $1.58 | +6.04% | $1.50 | $1.60 | $1.48 | 3.60K |
| 2026-08-18 | $1.49 | -5.70% | $1.58 | $1.59 | $1.49 | 9.50K |
| 2026-08-17 | $1.58 | +3.95% | $1.53 | $1.58 | $1.50 | 14.40K |
| 2026-08-14 | $1.52 | -4.10% | $1.59 | $1.59 | $1.52 | 4.70K |
| 2026-08-13 | $1.59 | +7.09% | $1.51 | $1.60 | $1.46 | 16.40K |
| 2026-08-12 | $1.48 | -1.33% | $1.50 | $1.50 | $1.44 | 5.50K |
| 2026-08-11 | $1.50 | +0.67% | $1.49 | $1.50 | $1.42 | 5.20K |
| 2026-08-10 | $1.49 | +2.76% | $1.49 | $1.63 | $1.46 | 19.80K |
| 2026-08-07 | $1.45 | +1.40% | $1.34 | $1.45 | $1.34 | 3.50K |
| 2026-08-06 | $1.43 | -1.38% | $1.42 | $1.43 | $1.41 | 2.20K |
| 2026-08-05 | $1.45 | +2.84% | $1.41 | $1.46 | $1.41 | 2.80K |
| 2026-08-04 | $1.41 | -0.35% | $1.38 | $1.41 | $1.38 | 2.00K |
| 2026-08-03 | $1.41 | +4.04% | $1.37 | $1.47 | $1.36 | 3.90K |
| 2026-07-31 | $1.36 | -8.11% | $1.45 | $1.48 | $1.36 | 6.20K |
| 2026-07-30 | $1.48 | +7.25% | $1.44 | $1.50 | $1.43 | 4.70K |
| 2026-07-29 | $1.38 | +2.60% | $1.36 | $1.49 | $1.35 | 13.60K |
| 2026-07-28 | $1.35 | -8.50% | $1.47 | $1.47 | $1.30 | 5.90K |
| 2026-07-27 | $1.47 | +8.09% | $1.44 | $1.50 | $1.38 | 5.30K |
| 2026-07-24 | $1.36 | -7.48% | $1.44 | $1.44 | $1.33 | 10.00K |
| 2026-07-23 | $1.47 | +5.00% | $1.36 | $1.48 | $1.35 | 2.70K |
| 2026-07-22 | $1.40 | 0.00% | $1.48 | $1.49 | $1.36 | 9.90K |
| 2026-07-21 | $1.40 | +1.45% | $1.38 | $1.43 | $1.38 | 2.90K |
| 2026-07-20 | $1.38 | +3.76% | $1.33 | $1.50 | $1.32 | 22.30K |
| 2026-07-17 | $1.33 | -1.48% | $1.31 | $1.33 | $1.31 | 3.80K |
| 2026-07-16 | $1.35 | -1.10% | $1.33 | $1.35 | $1.30 | 11.00K |
| 2026-07-15 | $1.37 | +2.63% | $1.34 | $1.37 | $1.34 | 4.30K |
| 2026-07-14 | $1.33 | +2.31% | $1.35 | $1.35 | $1.30 | 6.40K |
| 2026-07-13 | $1.30 | -1.52% | $1.31 | $1.40 | $1.30 | 15.00K |
| 2026-07-10 | $1.32 | +0.76% | $1.33 | $1.33 | $1.27 | 7.80K |
| 2026-07-09 | $1.31 | +1.95% | $1.33 | $1.34 | $1.30 | 8.00K |
| 2026-07-08 | $1.28 | -1.15% | $1.24 | $1.31 | $1.24 | 3.10K |
| 2026-07-07 | $1.30 | -0.76% | $1.29 | $1.32 | $1.25 | 52.80K |
| 2026-07-06 | $1.31 | +0.77% | $1.33 | $1.35 | $1.31 | 5.10K |
| 2026-07-02 | $1.30 | -2.26% | $1.33 | $1.37 | $1.30 | 14.40K |
| 2026-07-01 | $1.33 | -6.34% | $1.40 | $1.47 | $1.33 | 16.20K |
| 2026-06-30 | $1.42 | +6.77% | $1.33 | $1.50 | $1.31 | 102.70K |
| 2026-06-29 | $1.33 | +3.10% | $1.31 | $1.33 | $1.24 | 5.30K |
| 2026-06-26 | $1.29 | +6.61% | $1.25 | $1.31 | $1.23 | 15.00K |
| 2026-06-25 | $1.21 | -3.20% | $1.23 | $1.34 | $1.20 | 11.70K |
| 2026-06-24 | $1.25 | -3.10% | $1.33 | $1.33 | $1.24 | 6.40K |
| 2026-06-23 | $1.29 | +5.74% | $1.21 | $1.32 | $1.21 | 17.40K |
| 2026-06-22 | $1.22 | -8.27% | $1.43 | $1.43 | $1.22 | 20.20K |
| 2026-06-18 | $1.33 | +1.92% | $1.40 | $1.40 | $1.33 | 11.20K |
| 2026-06-17 | $1.30 | +2.76% | $1.28 | $1.40 | $1.28 | 8.40K |
| 2026-06-16 | $1.27 | -11.81% | $1.43 | $1.46 | $1.23 | 20.40K |
| 2026-06-15 | $1.44 | -2.70% | $1.54 | $1.57 | $1.35 | 33.30K |
| 2026-06-12 | $1.48 | -1.00% | $1.57 | $1.62 | $1.48 | 26.00K |
| 2026-06-11 | $1.50 | -0.99% | $1.54 | $1.60 | $1.41 | 32.10K |
| 2026-06-10 | $1.51 | +4.86% | $1.40 | $1.62 | $1.38 | 108.30K |
| 2026-06-09 | $1.44 | -3.36% | $1.48 | $1.48 | $1.39 | 16.30K |
| 2026-06-08 | $1.49 | +6.43% | $1.38 | $1.49 | $1.33 | 25.70K |
| 2026-06-05 | $1.40 | -0.71% | $1.38 | $1.40 | $1.26 | 13.10K |
| 2026-06-04 | $1.41 | +4.44% | $1.40 | $1.41 | $1.32 | 2.50K |
| 2026-06-03 | $1.35 | +2.27% | $1.37 | $1.37 | $1.27 | 22.70K |
| 2026-06-02 | $1.32 | +3.13% | $1.29 | $1.41 | $1.24 | 36.10K |
| 2026-06-01 | $1.28 | -6.57% | $1.40 | $1.41 | $1.28 | 163.20K |
| 2026-05-29 | $1.37 | +3.79% | $1.34 | $1.41 | $1.33 | 25.50K |
| 2026-05-28 | $1.32 | -0.75% | $1.32 | $1.33 | $1.26 | 6.60K |
| 2026-05-27 | $1.33 | +6.40% | $1.25 | $1.33 | $1.23 | 2.40K |
| 2026-05-26 | $1.25 | +0.81% | $1.27 | $1.27 | $1.25 | 9.90K |