NASDAQ:JCSE | Historical Stock Price | JE Cleantech Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-04-22 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.52$3.80$9.53$23.88$59.852022-04-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$1.42140
2026-09-02———$1.395
2026-09-01———$1.4840
2026-08-31———$1.41593
2026-08-28———$1.311,086
2026-08-27$1.50$2.1614,800——
2026-08-26$1.55$2.2321,700$1.56400
2026-08-25$1.51$2.1837,800——
2026-08-24$1.63$2.3416,600——
2026-08-21$1.62$2.3448,700$1.71511
2026-08-20$1.70$2.44375,200$1.643,396
2026-08-19$1.58$2.283,600——
2026-08-18$1.49$2.159,500——
2026-08-17$1.58$2.2814,400——
2026-08-14$1.52$2.194,700——
2026-08-13$1.59$2.2916,400——
2026-08-12$1.48$2.135,500——
2026-08-11$1.50$2.165,200——
2026-08-10$1.49$2.1519,800——
2026-08-07$1.45$2.093,500$1.4919
2026-08-06$1.43$2.062,200——
2026-08-05$1.45$2.092,800——
2026-08-04$1.41$2.032,000$1.4011
2026-08-03$1.42$2.043,900——
2026-07-31$1.36$1.966,200——
2026-07-30$1.48$2.134,700——
2026-07-29$1.38$1.9913,600$1.36162
2026-07-28$1.35$1.945,900$1.312
2026-07-27$1.47$2.125,300$1.44316
2026-07-24$1.36$1.9610,000$1.34400
2026-07-23$1.47$2.122,700$1.3739
2026-07-22$1.40$2.029,900——
2026-07-21$1.40$2.022,900$1.3910
2026-07-20$1.38$1.9922,300$1.46218
2026-07-17$1.33$1.923,800——
2026-07-16$1.35$1.9511,000——
2026-07-15$1.37$1.974,300——
2026-07-14$1.33$1.926,400——
2026-07-13$1.30$1.8715,000——
2026-07-10$1.32$1.907,800——
2026-07-09$1.31$1.898,000——
2026-07-08$1.29$1.853,100——
2026-07-07$1.30$1.8752,800——
2026-07-06$1.31$1.895,100——
2026-07-02$1.30$1.8714,400——
2026-07-01$1.33$1.9216,200——
2026-06-30$1.42$2.05102,700——
2026-06-29$1.33$1.925,300——
2026-06-26$1.29$1.8615,000——
2026-06-25$1.21$1.7411,700——
2026-06-24$1.25$1.806,400——
2026-06-23$1.29$1.8617,400——
2026-06-22$1.22$1.7620,200——
2026-06-18$1.33$1.9211,200——
2026-06-17$1.31$1.888,400——
2026-06-16$1.27$1.8320,400——
2026-06-15$1.44$2.0833,300——
2026-06-12$1.48$2.1326,000——
2026-06-11$1.50$2.1632,100——
2026-06-10$1.51$2.18108,300——
2026-06-09$1.44$2.0816,300——
2026-06-08$1.49$2.1525,700——
2026-06-05$1.40$2.0213,100——
2026-06-04$1.41$2.032,500——
2026-06-03$1.35$1.9522,700——
2026-06-02$1.32$1.9036,100——
2026-06-01$1.28$1.85163,200——
2026-05-29$1.37$1.9825,500——
2026-05-28$1.32$1.906,600——
2026-05-27$1.33$1.922,400——
2026-05-26$1.25$1.809,900——
2026-05-22$1.24$1.7911,900——
2026-05-21$1.23$1.775,700——
2026-05-20$1.23$1.7712,900——
2026-05-19$1.16$1.675,100——
2026-05-18$1.14$1.6438,400——
2026-05-15$1.24$1.7926,200——
2026-05-14$1.27$1.8324,000——
2026-05-13$1.40$2.0231,400——
2026-05-12$1.25$1.8033,400——
2026-05-11$1.29$1.86199,300——
2026-05-08$1.11$1.5919,800——
2026-05-07$1.09$1.5722,800——
2026-05-06$1.09$1.5746,800——
2026-05-05$1.08$1.5625,900——
2026-05-04$1.07$1.546,200——
2026-05-01$1.13$1.6350,400——
2026-04-30$1.09$1.576,000——
2026-04-29$1.10$1.5912,300——
2026-04-28$1.10$1.5933,100——
2026-04-27$1.14$1.6427,500——
2026-04-24$1.14$1.6434,900——
2026-04-23$1.06$1.5351,600——
2026-04-22$1.12$1.61174,500——
2026-04-21$1.04$1.50226,600——
2026-04-20$1.21$1.74130,300——
2026-04-17$1.37$1.9837,000——
2026-04-16$1.36$1.9635,100——
2026-04-15$1.40$2.02151,300——
2026-04-14$1.21$1.7480,900——
2026-04-13$1.14$1.6418,800——
2026-04-10$1.17$1.6963,400——
2026-04-09$1.28$1.85106,200——
2026-04-08$1.22$1.7620,200——
2026-04-07$1.22$1.7662,100——
2026-04-06$1.31$1.89167,800——
2026-04-02$1.35$1.95144,900——
2026-04-01$1.63$2.351,755,000——
2026-03-31$1.78$2.571,491,500——
2026-03-30$1.72$2.4836,731,800——
2026-03-27$1.00$1.444,000——
2026-03-26$0.99$1.436,400——
2026-03-25$0.99$1.423,700——
2026-03-24$1.00$1.4412,600——
2026-03-23$1.00$1.446,100——
2026-03-20$0.99$1.428,900——
2026-03-19$0.98$1.414,900——
2026-03-18$1.02$1.473,500——
2026-03-17$1.05$1.5115,100——
2026-03-16$1.05$1.5123,300——
2026-03-13$1.05$1.5112,200——
2026-03-12$1.04$1.509,900——
2026-03-11$1.05$1.5113,300——
2026-03-10$1.05$1.512,000——
2026-03-09$1.04$1.509,900——
2026-03-06$1.09$1.573,700——
2026-03-05$1.10$1.5925,200——
2026-03-04$1.12$1.6122,900——
2026-03-03$1.10$1.5921,600——
2026-03-02$1.19$1.7234,400——
2026-02-27$1.21$1.74499,500——
2026-02-26$1.02$1.4713,300——
2026-02-25$0.97$1.4011,000——
2026-02-24$0.94$1.3554,100——
2026-02-23$0.90$1.29683,900——
2026-02-20$0.79$1.1319,000——
2026-02-19$0.79$1.1343,200——
2026-02-18$0.85$1.2313,300——
2026-02-17$0.82$1.1843,500——
2026-02-13$0.87$1.2516,300——
2026-02-12$0.85$1.2356,900——
2026-02-11$0.89$1.2831,100——
2026-02-10$0.93$1.3462,400——
2026-02-09$0.91$1.31226,500——
2026-02-06$0.86$1.2458,000——
2026-02-05$1.02$1.4759,200——
2026-02-04$1.07$1.5449,300——
2026-02-03$1.15$1.6648,500——
2026-02-02$1.23$1.7739,700——
2026-01-30$1.30$1.87108,100——
2026-01-29$1.42$2.05652,800——
2026-01-28$1.65$1.7475,600——
2026-01-27$1.58$1.6744,800——
2026-01-26$1.61$1.70162,900——
2026-01-23$1.44$1.52138,600——
2026-01-22$1.35$1.43180,500——
2026-01-21$1.76$1.86240,700——
2026-01-20$1.90$2.01445,400——
2026-01-16$2.00$2.111,720,200——
2026-01-15$1.59$1.68463,600——
2026-01-14$1.93$2.04233,200——
2026-01-13$2.02$2.14425,100——
2026-01-12$2.06$2.18254,800——
2026-01-09$2.45$2.59139,000——
2026-01-08$2.48$2.62288,600——
2026-01-07$2.30$2.43545,700——
2026-01-06$2.33$2.461,641,200——
2026-01-05$1.99$2.1049,475,800——
2026-01-02$1.07$1.131,000——