NASDAQ : JCSE
JE Cleantech Holdings Limited — Price history
Industrials · Specialty Industrial Machinery · Singapore
Last price 1.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JE Cleantech Holdings Limited (JCSE) closed at 1.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.63 | 1.63 | 1.51 | 1.47 | 20,625 | -9.82% |
| 2026-10-30 | 1.75 | 1.75 | 1.63 | 1.63 | 3,019 | -0.61% |
| 2026-10-29 | 1.69 | 1.69 | 1.58 | 1.64 | 3,067 | -3.53% |
| 2026-10-28 | 1.61 | 1.7 | 1.6 | 1.7 | 4,442 | +5.59% |
| 2026-10-27 | 1.69 | 1.8 | 1.53 | 1.61 | 31,572 | -4.73% |
| 2026-10-26 | 1.5 | 1.69 | 1.5 | 1.69 | 19,239 | +12.67% |
| 2026-10-23 | 1.5 | 1.5 | 1.465 | 1.5 | 2,010 | -0.66% |
| 2026-10-22 | 1.54 | 1.54 | 1.46 | 1.51 | 16,503 | -1.31% |
| 2026-10-21 | 1.64 | 1.69 | 1.5 | 1.53 | 11,498 | -10.00% |
| 2026-10-20 | 1.6 | 1.725 | 1.59 | 1.7 | 37,994 | +9.68% |
| 2026-10-19 | 1.47 | 1.55 | 1.46 | 1.55 | 8,770 | +6.16% |
| 2026-10-16 | 1.47 | 1.52 | 1.46 | 1.46 | 2,577 | -0.68% |
| 2026-10-15 | 1.51 | 1.51 | 1.46 | 1.47 | 3,937 | -2.65% |
| 2026-10-14 | 1.53 | 1.53 | 1.5 | 1.51 | 6,475 | -2.58% |
| 2026-10-13 | 1.54 | 1.55 | 1.52 | 1.55 | 6,809 | +2.65% |
| 2026-10-12 | 1.45 | 1.56 | 1.416 | 1.51 | 25,520 | +8.63% |
| 2026-10-09 | 1.43 | 1.44 | 1.38 | 1.39 | 3,244 | -1.42% |
| 2026-10-08 | 1.38 | 1.41 | 1.38 | 1.41 | 2,504 | +0.71% |
| 2026-10-07 | 1.42 | 1.42 | 1.38 | 1.4 | 9,538 | -0.36% |
| 2026-10-06 | 1.39 | 1.42 | 1.38 | 1.405 | 8,354 | -1.06% |
| 2026-10-05 | 1.47 | 1.47 | 1.38 | 1.42 | 29,140 | +0.00% |
| 2026-10-02 | 1.43 | 1.44 | 1.42 | 1.42 | 11,863 | -0.70% |
| 2026-10-01 | 1.43 | 1.47 | 1.43 | 1.43 | 4,531 | -2.05% |
| 2026-09-30 | 1.42 | 1.47 | 1.42 | 1.46 | 13,846 | +1.39% |
| 2026-09-29 | 1.47 | 1.47 | 1.415 | 1.44 | 5,652 | +0.00% |
| 2026-09-28 | 1.46 | 1.46 | 1.41 | 1.44 | 4,618 | +0.70% |
| 2026-09-25 | 1.45 | 1.45 | 1.415 | 1.43 | 2,500 | +0.00% |
| 2026-09-24 | 1.42 | 1.44 | 1.4 | 1.43 | 7,009 | -1.04% |
| 2026-09-23 | 1.45 | 1.52 | 1.42 | 1.445 | 12,259 | +2.48% |
| 2026-09-22 | 1.53 | 1.557 | 1.41 | 1.41 | 15,243 | -5.05% |
| 2026-09-21 | 1.46 | 1.56 | 1.46 | 1.485 | 5,820 | +1.71% |
| 2026-09-18 | 1.49 | 1.498 | 1.46 | 1.46 | 4,042 | -1.35% |
| 2026-09-17 | 1.46 | 1.5 | 1.46 | 1.48 | 1,907 | +2.42% |
| 2026-09-16 | 1.43 | 1.5 | 1.41 | 1.445 | 4,675 | -3.02% |
| 2026-09-15 | 1.37 | 1.5 | 1.37 | 1.49 | 5,792 | +7.19% |
| 2026-09-14 | 1.38 | 1.39 | 1.37 | 1.39 | 2,165 | -3.47% |
| 2026-09-11 | 1.43 | 1.45 | 1.4 | 1.44 | 6,852 | -1.37% |
| 2026-09-10 | 1.51 | 1.51 | 1.41 | 1.46 | 3,983 | +3.55% |
| 2026-09-09 | 1.55 | 1.56 | 1.41 | 1.41 | 2,661 | -9.03% |
| 2026-09-08 | 1.5 | 1.57 | 1.46 | 1.55 | 16,333 | +5.11% |
| 2026-09-04 | 1.5 | 1.5 | 1.475 | 1.475 | 4,480 | +1.00% |
| 2026-09-03 | 1.36 | 1.46 | 1.36 | 1.46 | 3,809 | +7.35% |
| 2026-09-02 | 1.42 | 1.43 | 1.36 | 1.36 | 4,928 | -4.23% |
| 2026-09-01 | 1.54 | 1.57 | 1.42 | 1.42 | 29,374 | -6.89% |
| 2026-08-31 | 1.33 | 1.525 | 1.33 | 1.525 | 14,770 | +14.66% |
| 2026-08-28 | 1.49 | 1.54 | 1.24 | 1.33 | 14,078 | -11.04% |
| 2026-08-27 | 1.545 | 1.545 | 1.49 | 1.495 | 14,807 | -3.55% |
| 2026-08-26 | 1.51 | 1.56 | 1.5 | 1.55 | 21,653 | +2.65% |
| 2026-08-25 | 1.65 | 1.66 | 1.5 | 1.51 | 37,955 | -7.08% |
| 2026-08-24 | 1.59 | 1.67 | 1.59 | 1.625 | 16,604 | +0.06% |
| 2026-08-21 | 1.71 | 1.79 | 1.48 | 1.624 | 49,972 | -4.18% |
| 2026-08-20 | 1.6 | 1.98 | 1.58 | 1.695 | 375,234 | +7.28% |
| 2026-08-19 | 1.5 | 1.6 | 1.481 | 1.58 | 3,591 | +6.03% |
| 2026-08-18 | 1.58 | 1.59 | 1.49 | 1.49 | 9,536 | -5.69% |
| 2026-08-17 | 1.53 | 1.58 | 1.5 | 1.58 | 14,436 | +3.95% |
| 2026-08-14 | 1.59 | 1.59 | 1.52 | 1.52 | 4,686 | -4.10% |
| 2026-08-13 | 1.51 | 1.6 | 1.46 | 1.585 | 16,432 | +7.09% |
| 2026-08-12 | 1.5 | 1.5 | 1.439 | 1.48 | 5,458 | -1.33% |
| 2026-08-11 | 1.49 | 1.5 | 1.42 | 1.5 | 5,219 | +0.67% |
| 2026-08-10 | 1.49 | 1.635 | 1.46 | 1.49 | 19,792 | +2.76% |
| 2026-08-07 | 1.34 | 1.45 | 1.34 | 1.45 | 3,463 | +1.40% |
| 2026-08-06 | 1.42 | 1.43 | 1.41 | 1.43 | 2,222 | -1.38% |
| 2026-08-05 | 1.41 | 1.46 | 1.41 | 1.45 | 2,838 | +2.84% |
| 2026-08-04 | 1.38 | 1.41 | 1.38 | 1.41 | 2,027 | -0.35% |
| 2026-08-03 | 1.37 | 1.47 | 1.36 | 1.415 | 3,871 | +4.04% |
| 2026-07-31 | 1.45 | 1.48 | 1.36 | 1.36 | 6,210 | -8.11% |
| 2026-07-30 | 1.44 | 1.5 | 1.43 | 1.48 | 4,721 | +7.25% |
| 2026-07-29 | 1.36 | 1.49 | 1.35 | 1.38 | 13,561 | +2.60% |
| 2026-07-28 | 1.47 | 1.47 | 1.3 | 1.345 | 5,854 | -8.50% |
| 2026-07-27 | 1.44 | 1.5 | 1.38 | 1.47 | 5,369 | +8.09% |
| 2026-07-24 | 1.44 | 1.44 | 1.33 | 1.36 | 9,970 | -7.48% |
| 2026-07-23 | 1.36 | 1.48 | 1.35 | 1.47 | 2,670 | +5.00% |
| 2026-07-22 | 1.48 | 1.485 | 1.36 | 1.4 | 9,946 | +0.00% |
| 2026-07-21 | 1.38 | 1.43 | 1.38 | 1.4 | 2,857 | +1.45% |
| 2026-07-20 | 1.33 | 1.5 | 1.316 | 1.38 | 22,307 | +3.76% |
| 2026-07-17 | 1.312 | 1.33 | 1.312 | 1.33 | 3,844 | -1.48% |
| 2026-07-16 | 1.325 | 1.35 | 1.3 | 1.35 | 11,006 | -1.10% |
| 2026-07-15 | 1.335 | 1.365 | 1.335 | 1.365 | 4,286 | +2.63% |
| 2026-07-14 | 1.35 | 1.35 | 1.3 | 1.33 | 6,374 | +2.31% |
| 2026-07-13 | 1.31 | 1.4 | 1.3 | 1.3 | 15,034 | -1.52% |
| 2026-07-10 | 1.33 | 1.33 | 1.27 | 1.32 | 7,772 | +0.76% |
| 2026-07-09 | 1.325 | 1.34 | 1.296 | 1.31 | 7,967 | +1.95% |
| 2026-07-08 | 1.24 | 1.31 | 1.24 | 1.285 | 3,058 | -1.15% |
| 2026-07-07 | 1.29 | 1.32 | 1.25 | 1.3 | 52,823 | -0.76% |
| 2026-07-06 | 1.325 | 1.35 | 1.31 | 1.31 | 5,077 | +0.77% |
| 2026-07-02 | 1.33 | 1.365 | 1.3 | 1.3 | 14,375 | -2.26% |
| 2026-07-01 | 1.4 | 1.465 | 1.33 | 1.33 | 16,261 | -6.34% |
| 2026-06-30 | 1.33 | 1.5 | 1.31 | 1.42 | 103,074 | +6.77% |
| 2026-06-29 | 1.31 | 1.33 | 1.24 | 1.33 | 5,302 | +3.10% |
| 2026-06-26 | 1.25 | 1.31 | 1.23 | 1.29 | 15,049 | +6.61% |
| 2026-06-25 | 1.23 | 1.34 | 1.2 | 1.21 | 11,728 | -3.20% |
| 2026-06-24 | 1.33 | 1.33 | 1.24 | 1.25 | 6,436 | -3.10% |
| 2026-06-23 | 1.21 | 1.32 | 1.21 | 1.29 | 17,396 | +5.74% |
| 2026-06-22 | 1.43 | 1.43 | 1.22 | 1.22 | 20,183 | -8.27% |
| 2026-06-18 | 1.4 | 1.4 | 1.33 | 1.33 | 11,247 | +1.92% |
| 2026-06-17 | 1.28 | 1.4 | 1.28 | 1.305 | 8,402 | +2.76% |
| 2026-06-16 | 1.43 | 1.455 | 1.23 | 1.27 | 20,451 | -11.81% |
| 2026-06-15 | 1.54 | 1.57 | 1.35 | 1.44 | 33,448 | -2.70% |
| 2026-06-12 | 1.568 | 1.62 | 1.48 | 1.48 | 25,975 | -1.00% |
| 2026-06-11 | 1.54 | 1.6 | 1.41 | 1.495 | 32,110 | -0.99% |
| 2026-06-10 | 1.4 | 1.62 | 1.385 | 1.51 | 108,573 | +4.86% |
| 2026-06-09 | 1.48 | 1.48 | 1.39 | 1.44 | 16,406 | -3.36% |
| 2026-06-08 | 1.38 | 1.49 | 1.33 | 1.49 | 25,801 | +6.43% |
| 2026-06-05 | 1.38 | 1.4 | 1.26 | 1.4 | 13,094 | -0.71% |
| 2026-06-04 | 1.4 | 1.41 | 1.32 | 1.41 | 2,695 | +4.44% |
| 2026-06-03 | 1.37 | 1.37 | 1.27 | 1.35 | 22,659 | +2.27% |
| 2026-06-02 | 1.29 | 1.41 | 1.24 | 1.32 | 36,123 | +3.13% |
| 2026-06-01 | 1.4 | 1.41 | 1.28 | 1.28 | 163,207 | -6.57% |
| 2026-05-29 | 1.34 | 1.41 | 1.33 | 1.37 | 26,207 | +3.79% |
| 2026-05-28 | 1.32 | 1.33 | 1.26 | 1.32 | 6,581 | -0.75% |
| 2026-05-27 | 1.25 | 1.33 | 1.23 | 1.33 | 2,423 | +6.40% |
| 2026-05-26 | 1.27 | 1.275 | 1.25 | 1.25 | 9,894 | +0.81% |
| 2026-05-22 | 1.21 | 1.304 | 1.21 | 1.24 | 11,913 | +0.81% |
| 2026-05-21 | 1.49 | 1.49 | 1.23 | 1.23 | 5,672 | +0.00% |
| 2026-05-20 | 1.16 | 1.31 | 1.16 | 1.23 | 12,880 | +6.03% |
| 2026-05-19 | 1.17 | 1.2 | 1.16 | 1.16 | 5,071 | +1.75% |
| 2026-05-18 | 1.26 | 1.26 | 1.14 | 1.14 | 38,426 | -8.06% |
| 2026-05-15 | 1.269 | 1.35 | 1.24 | 1.24 | 26,165 | -2.36% |
| 2026-05-14 | 1.38 | 1.4 | 1.27 | 1.27 | 24,188 | -9.29% |
| 2026-05-13 | 1.29 | 1.44 | 1.29 | 1.4 | 31,808 | +12.00% |