JE Cleantech Limited (JCSE)
NASDAQ: JCSE
· Real-Time Price · USD
1.45
0.13 (9.84%)
At close: Oct 03, 2025, 3:59 PM
1.47
1.38%
Pre-market: Oct 06, 2025, 04:18 AM EDT
JCSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.40 | 1.51 | 1.39 | 1.46 | 1.46 | 10.61% | 93,949 |
| Oct 2, 2025 | 1.22 | 1.53 | 1.22 | 1.32 | 1.32 | 8.20% | 108,900 |
| Oct 1, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 7,137 |
| Sep 30, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 6,200 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 0.00% | 2,200 |
| Sep 26, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 2,749 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 10,000 |
| Sep 24, 2025 | 1.21 | 1.25 | 1.17 | 1.21 | 1.21 | 0.00% | 2,760 |
| Sep 23, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 20,627 |
| Sep 22, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 5,911 |
| Sep 19, 2025 | 1.13 | 1.29 | 1.13 | 1.17 | 1.17 | -1.68% | 7,114 |
| Sep 18, 2025 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -2.46% | 11,346 |
| Sep 17, 2025 | 1.13 | 1.28 | 1.13 | 1.22 | 1.22 | 7.96% | 58,400 |
| Sep 16, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 0.00% | 17,827 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 53,000 |
| Sep 12, 2025 | 1.17 | 1.29 | 1.14 | 1.14 | 1.14 | -9.52% | 54,747 |
| Sep 11, 2025 | 1.43 | 1.44 | 1.21 | 1.26 | 1.26 | -13.10% | 116,400 |
| 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 |
Page 1 of 44