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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$0.75$0.7558,700——
2023-12-28$0.75$0.7525,300——
2023-12-27$0.75$0.755,400——
2023-12-26$0.76$0.7615,400——
2023-12-22$0.77$0.7710,200——
2023-12-21$0.83$0.833,900——
2023-12-20$0.82$0.8210,000——
2023-12-19$0.90$0.9037,000——
2023-12-18$0.90$0.906,800——
2023-12-15$0.90$0.905,500——
2023-12-14$0.83$0.8312,700——
2023-12-13$0.83$0.831,800——
2023-12-12$0.83$0.831,500——
2023-12-11$0.90$0.9023,600——
2023-12-08$0.78$0.782,600——
2023-12-07$0.79$0.798,300——
2023-12-06$0.83$0.8373,900——
2023-12-05$0.76$0.76900——
2023-12-04$0.84$0.846,900——
2023-12-01$0.85$0.857,800——
2023-11-30$0.92$0.925,500——
2023-11-29$0.87$0.87700——
2023-11-28$0.86$0.867,700——
2023-11-27$0.97$0.978,800——
2023-11-24$0.89$0.89300——
2023-11-22$0.81$0.801,000——
2023-11-21$0.79$0.791,600——
2023-11-20$0.74$0.741,800——
2023-11-17$0.73$0.732,900——
2023-11-16$0.73$0.73700——
2023-11-15$0.73$0.738,600——
2023-11-14$0.74$0.741,000——
2023-11-13$0.79$0.794,500——
2023-11-10$0.75$0.7511,400——
2023-11-09$0.77$0.7723,000——
2023-11-08$0.90$0.9011,000——
2023-11-07$1.00$1.002,200——
2023-11-06$0.96$0.966,500——
2023-11-03$0.87$0.874,700——
2023-11-02$0.94$0.941,700——
2023-11-01$0.91$0.9113,000——
2023-10-31$0.95$0.95600——
2023-10-30$1.20$1.200——
2023-10-27$1.20$1.201,200——
2023-10-26$1.26$1.262,400——
2023-10-25$1.29$1.293,000——
2023-10-24$1.24$1.245,300——
2023-10-23$1.22$1.229,700——
2023-10-20$1.31$1.312,000——
2023-10-19$1.32$1.3211,400——
2023-10-18$1.36$1.368,600——
2023-10-17$1.33$1.337,400——
2023-10-16$1.28$1.2820,800——
2023-10-13$1.26$1.2617,833——
2023-10-12$1.41$1.411,333——
2023-10-11$1.38$1.3810,433——
2023-10-10$1.49$1.494,400——
2023-10-09$1.49$1.4914,067——
2023-10-06$1.38$1.384,600——
2023-10-05$1.32$1.322,700——
2023-10-04$1.42$1.424,833——
2023-10-03$1.26$1.2610,400——
2023-10-02$1.30$1.301,167——
2023-09-29$1.55$1.545,533——
2023-09-28$1.64$1.64633——
2023-09-27$1.56$1.567,567——
2023-09-26$1.55$1.5517,700——
2023-09-25$1.64$1.6423,567——
2023-09-22$1.58$1.583,267——
2023-09-21$1.55$1.5423,100——
2023-09-20$1.55$1.5511,600——
2023-09-19$1.55$1.54667——
2023-09-18$1.55$1.5510,933——
2023-09-15$1.50$1.5040,867——
2023-09-14$1.59$1.594,467——
2023-09-13$1.48$1.488,233——
2023-09-12$1.49$1.494,567——
2023-09-11$1.59$1.597,933——
2023-09-08$1.61$1.6119,067——
2023-09-07$1.64$1.6431,900——
2023-09-06$1.61$1.6172,567——
2023-09-05$1.60$1.6020,667——
2023-09-01$1.46$1.4610,067——
2023-08-31$1.76$1.76101,467——
2023-08-30$1.32$1.3279,600——
2023-08-29$1.23$1.2364,100——
2023-08-28$1.20$1.20204,933——
2023-08-25$1.11$1.11381,100——
2023-08-24$1.08$1.082,658,933——
2023-08-23$0.78$0.78427,633——
2023-08-22$0.92$0.91456,567——
2023-08-21$1.01$1.0019,000——
2023-08-18$1.11$1.1122,533——
2023-08-17$1.11$1.1161,000——
2023-08-16$1.17$1.1728,167——
2023-08-15$1.53$1.53633——
2023-08-14$1.45$1.457,800——
2023-08-11$1.55$1.548,433——
2023-08-10$1.47$1.4727,633——
2023-08-09$1.50$1.5087,333——
2023-08-08$1.57$1.571,133——
2023-08-07$1.56$1.562,533——
2023-08-04$1.50$1.504,400——
2023-08-03$1.58$1.587,200——
2023-08-02$1.44$1.4431,500——
2023-08-01$1.67$1.664,000——
2023-07-31$1.58$1.58733——
2023-07-28$1.56$1.5610,200——
2023-07-27$1.59$1.592,500——
2023-07-26$1.56$1.567,433——
2023-07-25$1.53$1.5310,833——
2023-07-24$1.41$1.4119,233——
2023-07-21$1.62$1.623,433——
2023-07-20$1.55$1.5416,367——
2023-07-19$1.68$1.685,433——
2023-07-18$1.71$1.712,700——
2023-07-17$1.75$1.753,200——
2023-07-14$1.84$1.844,567——
2023-07-13$1.80$1.809,633——
2023-07-12$1.70$1.704,967——
2023-07-11$1.68$1.68667——
2023-07-10$1.57$1.574,467——
2023-07-07$1.62$1.622,400——
2023-07-06$1.61$1.61600——
2023-07-05$1.71$1.7111,467——
2023-07-03$1.53$1.53167——
2023-06-30$1.62$1.622,533——
2023-06-29$1.67$1.673,167——
2023-06-28$1.65$1.656,467——
2023-06-27$1.62$1.622,667——
2023-06-26$1.65$1.653,600——
2023-06-23$1.56$1.5615,167——
2023-06-22$1.63$1.632,467——
2023-06-21$1.65$1.654,333——
2023-06-20$1.57$1.5721,267——
2023-06-16$1.67$1.677,900——
2023-06-15$1.62$1.628,200——
2023-06-14$1.70$1.7018,167——
2023-06-13$1.73$1.737,933——
2023-06-12$1.71$1.715,833——
2023-06-09$1.73$1.738,367——
2023-06-08$1.83$1.835,433——
2023-06-07$1.86$1.861,400——
2023-06-06$1.77$1.7712,667——
2023-06-05$1.82$1.815,400——
2023-06-02$1.83$1.8326,033——
2023-06-01$1.85$1.8562,567——
2023-05-31$2.04$2.041,300——
2023-05-30$1.96$1.9613,333——
2023-05-26$2.16$2.1613,567——
2023-05-25$2.11$2.114,467——
2023-05-24$2.10$2.1019,500——
2023-05-23$2.30$2.3034,700——
2023-05-22$2.34$2.3442,367——
2023-05-19$2.40$2.40273,167——
2023-05-18$1.91$1.91172,833——
2023-05-17$2.10$2.101,435,167——
2023-05-16$1.55$1.54812,167——
2023-05-15$1.86$1.86134,967——
2023-05-12$1.65$1.6527,867——
2023-05-11$1.56$1.5619,900——
2023-05-10$1.50$1.5061,333——
2023-05-09$1.77$1.7759,667——
2023-05-08$2.37$2.37250,633——
2023-05-05$1.49$1.495,633——
2023-05-04$1.46$1.4610,733——
2023-05-03$1.65$1.651,967——
2023-05-02$1.53$1.536,400——
2023-05-01$1.56$1.5633,433——
2023-04-28$1.67$1.6611,300——
2023-04-27$1.50$1.509,800——
2023-04-26$1.53$1.5314,867——
2023-04-25$1.55$1.5461,067——
2023-04-24$1.50$1.506,100——
2023-04-21$1.59$1.591,367——
2023-04-20$1.47$1.477,700——
2023-04-19$1.64$1.6474,600——
2023-04-18$1.56$1.564,600——
2023-04-17$1.56$1.5610,933——
2023-04-14$1.44$1.442,133——
2023-04-13$1.44$1.443,233——
2023-04-12$1.44$1.441,433——
2023-04-11$1.44$1.444,400——
2023-04-10$1.44$1.446,800——
2023-04-06$1.42$1.428,800——
2023-04-05$1.38$1.3817,200——
2023-04-04$1.58$1.585,800——
2023-04-03$1.58$1.5810,200——
2023-03-31$1.58$1.589,700——
2023-03-30$1.58$1.586,433——
2023-03-29$1.59$1.593,600——
2023-03-28$1.59$1.5915,800——
2023-03-27$1.62$1.626,933——
2023-03-24$1.63$1.631,667——
2023-03-23$1.73$1.7313,167——
2023-03-22$1.67$1.6715,967——
2023-03-21$1.73$1.737,733——
2023-03-20$1.67$1.679,600——
2023-03-17$1.67$1.6618,900——
2023-03-16$1.80$1.802,533——
2023-03-15$1.84$1.849,167——
2023-03-14$1.98$1.983,533——
2023-03-13$1.95$1.955,533——
2023-03-10$1.97$1.973,300——
2023-03-09$1.98$1.981,267——
2023-03-08$2.03$2.037,033——
2023-03-07$2.13$2.138,667——
2023-03-06$2.10$2.1015,867——
2023-03-03$2.12$2.1228,267——
2023-03-02$2.10$2.107,967——
2023-03-01$2.11$2.119,700——
2023-02-28$2.16$2.164,467——
2023-02-27$2.16$2.168,933——
2023-02-24$2.14$2.1413,000——
2023-02-23$2.16$2.165,900——
2023-02-22$2.15$2.1528,067——
2023-02-21$2.27$2.2735,533——
2023-02-17$2.46$2.464,367——
2023-02-16$2.46$2.4624,033——
2023-02-15$2.61$2.6169,933——
2023-02-14$2.94$2.94179,433——
2023-02-13$3.00$3.00180,300——
2023-02-10$2.40$2.40233,400——
2023-02-09$2.76$2.761,907,933——
2023-02-08$2.15$2.155,167——
2023-02-07$2.16$2.167,000——
2023-02-06$2.22$2.2212,033——
2023-02-03$2.22$2.229,200——
2023-02-02$2.13$2.1322,800——
2023-02-01$2.16$2.1610,633——
2023-01-31$2.19$2.193,967——
2023-01-30$2.22$2.227,633——
2023-01-27$2.19$2.196,933——
2023-01-26$2.19$2.195,333——
2023-01-25$2.23$2.234,200——
2023-01-24$2.20$2.209,533——
2023-01-23$2.22$2.2221,067——
2023-01-20$2.22$2.2214,500——
2023-01-19$2.23$2.234,167——
2023-01-18$2.24$2.234,500——
2023-01-17$2.27$2.2714,767——
2023-01-13$2.18$2.1822,000——
2023-01-12$2.28$2.288,633——
2023-01-11$2.34$2.3420,333——
2023-01-10$2.16$2.1611,733——
2023-01-09$2.05$2.0510,200——
2023-01-06$2.09$2.0918,767——
2023-01-05$1.92$1.9210,733——
2023-01-04$1.95$1.9546,567——
2023-01-03$2.19$2.198,367——