JE Cleantech Limited (JCSE)
NASDAQ: JCSE
· Real-Time Price · USD
1.26
-0.19 (-13.10%)
At close: Sep 11, 2025, 3:59 PM
1.17
-7.14%
Pre-market: Sep 12, 2025, 06:26 AM EDT
JCSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.43 | 1.44 | 1.21 | 1.26 | 1.26 | -13.10% | 111,242 |
| Sep 10, 2025 | 1.08 | 1.57 | 1.03 | 1.45 | 1.45 | 29.46% | 1,952,000 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.02 | 1.12 | 1.12 | 3.70% | 765,400 |
| Sep 8, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 10,700 |
| Sep 5, 2025 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 12,342 |
| Sep 4, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 16,727 |
| Sep 3, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 24,200 |
| Sep 2, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | -1.90% | 27,000 |
| Aug 29, 2025 | 1.05 | 1.07 | 0.95 | 1.05 | 1.05 | 2.94% | 135,600 |
| Aug 28, 2025 | 0.99 | 1.28 | 0.90 | 1.02 | 1.02 | 3.03% | 911,215 |
| Aug 27, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 4.21% | 3,458 |
| Aug 26, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | 2.15% | 3,400 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -1.06% | 6,759 |
| Aug 22, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 808 |
| Aug 21, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 15,733 |
| Aug 20, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 8,924 |
| Aug 19, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 2.22% | 5,000 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 0.00% | 1,717 |
| Aug 15, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 4,247 |
| Aug 14, 2025 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -3.19% | 8,618 |