JBDI Historical Prices
JBDI Holdings Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
247
Period high
9.50
Period low
0.3916
Period change
+140.74%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.70 | 2.71 | 2.55 | 2.60 | -1.14% | 103,923 |
| Nov 5, 2026 | 2.84 | 2.89 | 2.51 | 2.63 | -9.93% | 172,369 |
| Nov 4, 2026 | 2.49 | 2.97 | 2.40 | 2.92 | +22.18% | 588,953 |
| Nov 3, 2026 | 2.44 | 2.47 | 2.37 | 2.39 | -3.24% | 39,855 |
| Nov 2, 2026 | 2.31 | 2.51 | 2.25 | 2.47 | +4.66% | 89,393 |
| Oct 30, 2026 | 2.25 | 2.46 | 2.25 | 2.36 | -2.07% | 24,925 |
| Oct 29, 2026 | 2.35 | 2.55 | 2.35 | 2.41 | +0.42% | 50,957 |
| Oct 28, 2026 | 2.40 | 2.45 | 2.27 | 2.40 | -1.84% | 55,369 |
| Oct 27, 2026 | 2.34 | 2.56 | 2.31 | 2.44 | +3.60% | 45,207 |
| Oct 26, 2026 | 2.31 | 2.50 | 2.25 | 2.36 | +0.85% | 141,992 |
| Oct 23, 2026 | 2.20 | 2.50 | 2.20 | 2.34 | +0.00% | 133,209 |
| Oct 22, 2026 | 2.41 | 2.50 | 2.34 | 2.34 | -6.02% | 92,799 |
| Oct 21, 2026 | 2.49 | 2.58 | 2.39 | 2.49 | -1.97% | 136,258 |
| Oct 20, 2026 | 2.44 | 2.59 | 2.34 | 2.54 | +1.20% | 191,869 |
| Oct 19, 2026 | 2.59 | 2.70 | 2.28 | 2.51 | -3.09% | 310,830 |
| Oct 16, 2026 | 2.71 | 3.95 | 2.27 | 2.59 | +10.68% | 7,184,851 |
| Oct 15, 2026 | 2.67 | 2.89 | 2.12 | 2.34 | -6.77% | 10,854,972 |
| Oct 14, 2026 | 2.28 | 2.75 | 2.05 | 2.51 | -26.82% | 5,244,589 |
| Oct 13, 2026 | 2.00 | 9.50 | 1.98 | 3.43 | +243.00% | 93,538,990 |
| Oct 9, 2026 | 0.9499 | 1.00 | 0.9499 | 1.00 | +4.71% | 5,847 |
| Oct 8, 2026 | 0.9201 | 0.9550 | 0.9201 | 0.9550 | -4.50% | 7,164 |
| Oct 7, 2026 | 0.8139 | 1.00 | 0.8026 | 1.00 | +5.26% | 10,366 |
| Oct 6, 2026 | 0.9501 | 1.01 | 0.9500 | 0.9500 | -5.00% | 19,590 |
| Oct 5, 2026 | 0.9800 | 1.02 | 0.9276 | 1.00 | +2.04% | 16,216 |
| Oct 1, 2026 | 1.00 | 1.06 | 0.9800 | 0.9800 | -10.91% | 37,316 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | +2.80% | 31,247 |
| Sep 29, 2026 | 1.10 | 1.14 | 1.05 | 1.07 | -10.08% | 35,363 |
| Sep 28, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | +3.93% | 2,211 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | -2.14% | 1,764 |
| Sep 24, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | +5.41% | 3,869 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | -6.72% | 2,578 |
| Sep 22, 2026 | 1.14 | 1.19 | 1.10 | 1.19 | +8.18% | 2,670 |
| Sep 21, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | +1.85% | 6,944 |
| Sep 18, 2026 | 1.15 | 1.20 | 1.08 | 1.08 | -9.24% | 36,331 |
| Sep 17, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | +0.00% | 4,029 |
| Sep 16, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | +1.71% | 2,654 |
| Sep 15, 2026 | 1.21 | 1.25 | 1.03 | 1.17 | -7.87% | 38,241 |
| Sep 14, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | +5.83% | 100,967 |
| Sep 11, 2026 | 1.24 | 1.31 | 1.20 | 1.20 | +0.00% | 16,200 |
| Sep 9, 2026 | 1.26 | 1.34 | 1.20 | 1.20 | -11.11% | 3,980 |
| Sep 8, 2026 | 1.26 | 1.38 | 1.25 | 1.35 | +3.85% | 14,582 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | -4.41% | 6,720 |
| Sep 3, 2026 | 1.24 | 1.37 | 1.16 | 1.36 | +0.00% | 22,330 |
| Sep 2, 2026 | 1.25 | 1.39 | 1.25 | 1.36 | +7.94% | 149,549 |
| Aug 31, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | -5.86% | 2,974 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | -3.71% | 3,232 |
| Aug 27, 2026 | 1.36 | 1.47 | 1.31 | 1.39 | +7.75% | 13,802 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | -5.84% | 7,655 |
| Aug 25, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | -0.72% | 2,198 |
| Aug 24, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | +2.22% | 1,759 |
| Aug 21, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | +3.05% | 3,719 |
| Aug 20, 2026 | 1.30 | 1.35 | 1.26 | 1.31 | +3.15% | 7,008 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.27 | 1.27 | -7.30% | 4,705 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.31 | 1.37 | -2.84% | 9,451 |
| Aug 17, 2026 | 1.36 | 1.44 | 1.34 | 1.41 | +1.44% | 7,564 |
| Aug 14, 2026 | 1.32 | 1.43 | 1.32 | 1.39 | +2.21% | 19,882 |
| Aug 13, 2026 | 1.19 | 1.38 | 1.14 | 1.36 | +0.74% | 13,254 |
| Aug 12, 2026 | 1.33 | 1.40 | 1.27 | 1.35 | -1.10% | 19,215 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | +2.63% | 2,153 |
| Aug 10, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | +2.21% | 4,494 |
| Aug 7, 2026 | 1.35 | 1.39 | 1.28 | 1.30 | -8.36% | 17,658 |
| Aug 6, 2026 | 1.33 | 1.44 | 1.33 | 1.42 | +6.77% | 8,046 |
| Aug 5, 2026 | 1.41 | 1.46 | 1.32 | 1.33 | -8.90% | 6,168 |
| Aug 4, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | +5.04% | 11,025 |
| Aug 3, 2026 | 1.26 | 1.58 | 1.26 | 1.39 | +7.75% | 71,431 |
| Jul 31, 2026 | 1.13 | 1.30 | 1.11 | 1.29 | +12.17% | 48,984 |
| Jul 30, 2026 | 1.17 | 1.24 | 1.03 | 1.15 | -4.96% | 120,609 |
| Jul 29, 2026 | 1.04 | 1.39 | 0.9600 | 1.21 | +12.04% | 511,379 |
| Jul 28, 2026 | 1.15 | 1.24 | 1.03 | 1.08 | -2.70% | 9,464 |
| Jul 27, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | +3.74% | 24,112 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.06 | 1.07 | -9.32% | 26,593 |
| Jul 23, 2026 | 1.24 | 1.28 | 1.17 | 1.18 | -7.81% | 28,926 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.20 | 1.28 | -3.03% | 59,712 |
| Jul 21, 2026 | 1.20 | 1.39 | 1.14 | 1.32 | +9.09% | 60,344 |
| Jul 20, 2026 | 1.24 | 1.30 | 1.16 | 1.21 | +0.83% | 52,816 |
| Jul 17, 2026 | 1.20 | 1.27 | 1.18 | 1.20 | -4.76% | 18,579 |
| Jul 16, 2026 | 1.23 | 1.31 | 1.23 | 1.26 | -2.33% | 17,895 |
| Jul 15, 2026 | 1.40 | 1.43 | 1.24 | 1.29 | -8.51% | 103,386 |
| Jul 14, 2026 | 1.26 | 1.47 | 1.26 | 1.41 | +12.80% | 39,969 |
| Jul 13, 2026 | 1.30 | 1.34 | 1.20 | 1.25 | -6.02% | 37,127 |
| Jul 10, 2026 | 1.31 | 1.46 | 1.26 | 1.33 | -2.92% | 74,681 |
| Jul 9, 2026 | 1.16 | 1.47 | 1.12 | 1.37 | +21.24% | 170,837 |
| Jul 8, 2026 | 1.19 | 1.20 | 1.13 | 1.13 | -3.42% | 13,537 |
| Jul 7, 2026 | 1.23 | 1.27 | 1.15 | 1.17 | -4.88% | 13,494 |
| Jul 6, 2026 | 1.24 | 1.29 | 1.21 | 1.23 | +1.65% | 26,901 |
| Jul 2, 2026 | 1.26 | 1.32 | 1.20 | 1.21 | -6.20% | 31,986 |
| Jul 1, 2026 | 1.27 | 1.30 | 1.24 | 1.29 | -2.27% | 64,216 |
| Jun 30, 2026 | 1.27 | 2.08 | 1.14 | 1.32 | +116.39% | 1,293,757 |
| Jun 29, 2026 | 0.5500 | 0.6496 | 0.5250 | 0.6100 | +10.91% | 60,680 |
| Jun 26, 2026 | 0.5580 | 0.5700 | 0.5301 | 0.5500 | +6.05% | 38,045 |
| Jun 25, 2026 | 0.5940 | 0.6015 | 0.4501 | 0.5186 | -7.56% | 30,678 |
| Jun 24, 2026 | 0.5701 | 0.6049 | 0.5300 | 0.5610 | +0.14% | 18,087 |
| Jun 23, 2026 | 0.5800 | 0.5969 | 0.5602 | 0.5602 | -6.24% | 7,231 |
| Jun 22, 2026 | 0.6110 | 0.6200 | 0.5900 | 0.5975 | -6.20% | 30,868 |
| Jun 18, 2026 | 0.6101 | 0.6370 | 0.5995 | 0.6370 | +9.83% | 37,095 |
| Jun 17, 2026 | 0.5980 | 0.6000 | 0.5121 | 0.5800 | -6.38% | 49,363 |
| Jun 16, 2026 | 0.6498 | 0.6750 | 0.4900 | 0.6195 | -9.43% | 70,068 |
| Jun 15, 2026 | 0.6700 | 0.7000 | 0.6700 | 0.6840 | -0.71% | 20,084 |
| Jun 12, 2026 | 0.6877 | 0.6900 | 0.6300 | 0.6889 | -3.07% | 37,500 |
| Jun 11, 2026 | 0.5350 | 0.7574 | 0.5350 | 0.7107 | +18.17% | 631,346 |
| Jun 10, 2026 | 0.5610 | 0.6400 | 0.5507 | 0.6014 | +2.11% | 54,060 |
| Jun 9, 2026 | 0.5100 | 0.5930 | 0.5000 | 0.5890 | +15.47% | 165,587 |
| Jun 8, 2026 | 0.5277 | 0.5500 | 0.5092 | 0.5101 | -1.90% | 18,744 |
| Jun 5, 2026 | 0.4800 | 0.5500 | 0.4542 | 0.5200 | +10.61% | 140,089 |
| Jun 4, 2026 | 0.4820 | 0.5222 | 0.4694 | 0.4701 | +0.15% | 10,831 |
| Jun 3, 2026 | 0.5223 | 0.5300 | 0.4694 | 0.4694 | -13.31% | 46,786 |
| Jun 2, 2026 | 0.5607 | 0.5700 | 0.5211 | 0.5415 | -6.31% | 19,652 |
| Jun 1, 2026 | 0.4710 | 0.5800 | 0.4500 | 0.5780 | +19.54% | 134,605 |
| May 29, 2026 | 0.4600 | 0.5101 | 0.4515 | 0.4835 | +7.78% | 41,105 |
| May 28, 2026 | 0.4900 | 0.4954 | 0.4305 | 0.4486 | -10.28% | 109,777 |
| May 27, 2026 | 0.5200 | 0.5300 | 0.4950 | 0.5000 | -9.09% | 641,083 |
| May 26, 2026 | 0.4230 | 0.6000 | 0.4230 | 0.5500 | +30.02% | 122,169 |
| May 22, 2026 | 0.5200 | 0.5300 | 0.3916 | 0.4230 | -17.22% | 182,298 |
| May 21, 2026 | 0.5200 | 0.5559 | 0.4801 | 0.5110 | -12.78% | 183,890 |
| May 20, 2026 | 0.4467 | 0.5859 | 0.4105 | 0.5859 | +8.50% | 8,029,775 |
| May 19, 2026 | 0.5700 | 0.5800 | 0.5303 | 0.5400 | -5.92% | 20,942 |
| May 18, 2026 | 0.5701 | 0.5798 | 0.5700 | 0.5740 | -5.90% | 14,555 |
| May 15, 2026 | 0.5750 | 0.6200 | 0.5700 | 0.6100 | +3.39% | 21,045 |
| May 14, 2026 | 0.5751 | 0.6000 | 0.5750 | 0.5900 | +0.00% | 4,712 |
| May 13, 2026 | 0.5870 | 0.5900 | 0.5700 | 0.5900 | +0.00% | 6,957 |
| May 12, 2026 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | +2.31% | 3,754 |
| May 11, 2026 | 0.5840 | 0.6100 | 0.5740 | 0.5767 | -6.06% | 6,425 |
| May 8, 2026 | 0.6000 | 0.6300 | 0.5801 | 0.6139 | +5.83% | 19,637 |
| May 7, 2026 | 0.5750 | 0.6199 | 0.5750 | 0.5801 | +1.77% | 16,925 |
| May 6, 2026 | 0.5872 | 0.6100 | 0.5700 | 0.5700 | -0.37% | 7,204 |
| May 5, 2026 | 0.5937 | 0.5937 | 0.5700 | 0.5721 | +0.02% | 5,798 |
| May 4, 2026 | 0.6000 | 0.6000 | 0.5720 | 0.5720 | +0.00% | 6,223 |
| May 1, 2026 | 0.5891 | 0.5960 | 0.5700 | 0.5720 | +0.00% | 6,058 |
| Apr 30, 2026 | 0.5883 | 0.5960 | 0.5720 | 0.5720 | +0.00% | 4,005 |
| Apr 29, 2026 | 0.5960 | 0.6199 | 0.5720 | 0.5720 | +0.00% | 3,986 |
| Apr 28, 2026 | 0.5712 | 0.5990 | 0.5701 | 0.5720 | +0.33% | 15,847 |
| Apr 27, 2026 | 0.6101 | 0.6101 | 0.5701 | 0.5701 | -1.71% | 6,922 |
| Apr 24, 2026 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | -0.58% | 5,284 |
| Apr 23, 2026 | 0.5870 | 0.5876 | 0.5750 | 0.5834 | -0.61% | 11,831 |
| Apr 22, 2026 | 0.6270 | 0.6270 | 0.5800 | 0.5870 | -1.15% | 9,053 |
| Apr 21, 2026 | 0.5910 | 0.6025 | 0.5860 | 0.5938 | -3.10% | 4,655 |
| Apr 20, 2026 | 0.6009 | 0.6200 | 0.5861 | 0.6128 | +1.96% | 15,313 |
| Apr 17, 2026 | 0.6085 | 0.6150 | 0.5872 | 0.6010 | +0.30% | 4,531 |
| Apr 16, 2026 | 0.6390 | 0.6390 | 0.5860 | 0.5992 | +2.25% | 9,052 |
| Apr 15, 2026 | 0.6105 | 0.6315 | 0.5842 | 0.5860 | -5.06% | 20,796 |
| Apr 14, 2026 | 0.6000 | 0.6440 | 0.6000 | 0.6172 | -2.80% | 9,578 |
| Apr 13, 2026 | 0.6136 | 0.6460 | 0.5812 | 0.6350 | +3.25% | 3,637 |
| Apr 10, 2026 | 0.6101 | 0.6459 | 0.5800 | 0.6150 | +2.48% | 9,375 |
| Apr 9, 2026 | 0.6000 | 0.6459 | 0.6000 | 0.6001 | -1.28% | 3,291 |
| Apr 8, 2026 | 0.5900 | 0.6460 | 0.5850 | 0.6079 | +3.93% | 9,169 |
| Apr 7, 2026 | 0.5790 | 0.6163 | 0.5700 | 0.5849 | +2.61% | 6,362 |
| Apr 6, 2026 | 0.5787 | 0.6037 | 0.5600 | 0.5700 | +0.00% | 9,415 |
| Apr 2, 2026 | 0.5600 | 0.5905 | 0.5203 | 0.5700 | -6.71% | 11,540 |
| Apr 1, 2026 | 0.6259 | 0.6447 | 0.6020 | 0.6110 | +4.71% | 6,303 |
| Mar 31, 2026 | 0.6013 | 0.6400 | 0.5835 | 0.5835 | -0.05% | 10,723 |
| Mar 30, 2026 | 0.6500 | 0.6500 | 0.5838 | 0.5838 | -8.78% | 11,416 |
| Mar 27, 2026 | 0.6190 | 0.6500 | 0.6000 | 0.6400 | +0.13% | 12,372 |
| Mar 26, 2026 | 0.5978 | 0.6873 | 0.5750 | 0.6392 | +2.52% | 15,273 |
| Mar 25, 2026 | 0.6800 | 0.6923 | 0.6011 | 0.6235 | -8.31% | 28,158 |
| Mar 24, 2026 | 0.6700 | 0.6950 | 0.6700 | 0.6800 | +0.74% | 7,888 |
| Mar 23, 2026 | 0.6825 | 0.6825 | 0.6700 | 0.6750 | -2.86% | 4,865 |
| Mar 20, 2026 | 0.6801 | 0.6950 | 0.6600 | 0.6949 | +3.98% | 21,979 |
| Mar 19, 2026 | 0.6900 | 0.7100 | 0.6541 | 0.6683 | -4.56% | 10,320 |
| Mar 18, 2026 | 0.6900 | 0.7249 | 0.6900 | 0.7002 | -1.38% | 15,648 |
| Mar 17, 2026 | 0.6831 | 0.7300 | 0.6831 | 0.7100 | +4.03% | 10,465 |
| Mar 16, 2026 | 0.7400 | 0.7400 | 0.6808 | 0.6825 | -3.47% | 13,000 |
| Mar 13, 2026 | 0.6902 | 0.7700 | 0.6525 | 0.7070 | -5.51% | 56,262 |
| Mar 12, 2026 | 0.7240 | 0.7549 | 0.7215 | 0.7482 | +7.35% | 36,735 |
| Mar 11, 2026 | 0.7170 | 0.7170 | 0.6920 | 0.6970 | +1.01% | 419,090 |
| Mar 10, 2026 | 0.7046 | 0.7198 | 0.6898 | 0.6900 | +0.03% | 19,916 |
| Mar 9, 2026 | 0.6700 | 0.7142 | 0.6700 | 0.6898 | +6.12% | 11,528 |
| Mar 6, 2026 | 0.7001 | 0.7553 | 0.6201 | 0.6500 | -16.71% | 62,997 |
| Mar 5, 2026 | 0.8601 | 0.8601 | 0.7804 | 0.7804 | -9.26% | 5,530 |
| Mar 4, 2026 | 0.8684 | 0.9700 | 0.8201 | 0.8600 | -4.05% | 35,487 |
| Mar 3, 2026 | 0.7700 | 0.9700 | 0.7700 | 0.8963 | +16.40% | 65,280 |
| Mar 2, 2026 | 0.7000 | 0.8200 | 0.6850 | 0.7700 | +7.78% | 89,556 |
| Feb 27, 2026 | 0.6844 | 0.7612 | 0.6844 | 0.7144 | -7.65% | 23,334 |
| Feb 26, 2026 | 0.8099 | 0.8099 | 0.7708 | 0.7736 | +0.36% | 5,447 |
| Feb 25, 2026 | 0.7500 | 0.8300 | 0.7500 | 0.7708 | -0.54% | 11,751 |
| Feb 24, 2026 | 0.7600 | 0.8000 | 0.7500 | 0.7750 | +2.51% | 24,620 |
| Feb 23, 2026 | 0.7500 | 0.8000 | 0.7500 | 0.7560 | +0.80% | 38,351 |
| Feb 20, 2026 | 0.7750 | 0.7750 | 0.7500 | 0.7500 | +0.00% | 18,855 |
| Feb 19, 2026 | 0.7425 | 0.7750 | 0.7400 | 0.7500 | +1.35% | 16,801 |
| Feb 18, 2026 | 0.7680 | 0.8000 | 0.7400 | 0.7400 | -2.72% | 105,846 |
| Feb 17, 2026 | 0.7540 | 0.8292 | 0.7151 | 0.7607 | -1.77% | 53,579 |
| Feb 13, 2026 | 0.8200 | 0.8200 | 0.6112 | 0.7744 | -5.88% | 55,597 |
| Feb 12, 2026 | 0.9325 | 0.9325 | 0.8222 | 0.8228 | -8.07% | 19,992 |
| Feb 11, 2026 | 0.8900 | 0.9330 | 0.8300 | 0.8950 | +1.05% | 50,925 |
| Feb 10, 2026 | 0.9300 | 0.9300 | 0.8822 | 0.8857 | -1.59% | 25,460 |
| Feb 9, 2026 | 0.9800 | 1.09 | 0.8200 | 0.9000 | -10.00% | 123,709 |
| Feb 6, 2026 | 1.09 | 1.09 | 0.9700 | 1.00 | -3.85% | 87,678 |
| Feb 5, 2026 | 0.9600 | 1.19 | 0.9200 | 1.04 | +11.83% | 648,770 |
| Feb 4, 2026 | 0.9900 | 0.9900 | 0.8601 | 0.9300 | -4.45% | 354,378 |
| Feb 3, 2026 | 0.7599 | 1.35 | 0.7340 | 0.9733 | +33.33% | 20,805,000 |
| Feb 2, 2026 | 0.6300 | 0.7800 | 0.6300 | 0.7300 | +21.67% | 110,426 |
| Jan 30, 2026 | 0.5600 | 0.6500 | 0.5600 | 0.6000 | +3.45% | 24,865 |
| Jan 29, 2026 | 0.5600 | 0.6000 | 0.5309 | 0.5800 | -2.50% | 9,311 |
| Jan 28, 2026 | 0.5950 | 0.6050 | 0.5204 | 0.5949 | -4.13% | 21,613 |
| Jan 27, 2026 | 0.6335 | 0.6433 | 0.5988 | 0.6205 | -6.97% | 10,318 |
| Jan 26, 2026 | 0.6100 | 0.7235 | 0.6100 | 0.6670 | +2.63% | 25,862 |
| Jan 23, 2026 | 0.6800 | 0.6959 | 0.6100 | 0.6499 | -1.53% | 15,485 |
| Jan 22, 2026 | 0.5850 | 0.6828 | 0.5850 | 0.6600 | +15.45% | 18,380 |
| Jan 21, 2026 | 0.5358 | 0.5717 | 0.5300 | 0.5717 | -7.60% | 20,597 |
| Jan 20, 2026 | 0.5850 | 0.6187 | 0.5600 | 0.6187 | -4.09% | 15,874 |
| Jan 16, 2026 | 0.6696 | 0.6696 | 0.6000 | 0.6451 | -3.72% | 24,991 |
| Jan 15, 2026 | 0.6409 | 0.7000 | 0.6409 | 0.6700 | -4.29% | 16,734 |
| Jan 14, 2026 | 0.6500 | 0.8000 | 0.6500 | 0.7000 | +4.04% | 31,435 |
| Jan 13, 2026 | 0.6800 | 0.6906 | 0.6625 | 0.6728 | -3.94% | 23,014 |
| Jan 12, 2026 | 0.7150 | 0.7201 | 0.6823 | 0.7004 | -1.35% | 14,826 |
| Jan 9, 2026 | 0.6844 | 0.7153 | 0.6797 | 0.7100 | -0.75% | 16,340 |
| Jan 8, 2026 | 0.7490 | 0.7490 | 0.6920 | 0.7154 | -4.49% | 15,403 |
| Jan 7, 2026 | 0.7500 | 0.7500 | 0.7266 | 0.7490 | -0.17% | 2,941 |
| Jan 6, 2026 | 0.7700 | 0.7700 | 0.7306 | 0.7503 | -2.56% | 17,000 |
| Jan 5, 2026 | 0.7780 | 0.7780 | 0.7100 | 0.7700 | +3.26% | 15,993 |
| Jan 2, 2026 | 0.7400 | 0.7457 | 0.7000 | 0.7457 | +0.00% | 10,196 |
| Dec 31, 2025 | 0.7370 | 0.7700 | 0.6901 | 0.7457 | -1.54% | 40,991 |
| Dec 30, 2025 | 0.7500 | 0.7645 | 0.6492 | 0.7574 | -2.25% | 37,641 |
| Dec 29, 2025 | 0.8301 | 0.8301 | 0.7401 | 0.7748 | -8.78% | 31,007 |
| Dec 26, 2025 | 0.8300 | 0.8650 | 0.8300 | 0.8494 | -4.70% | 10,026 |
| Dec 24, 2025 | 0.8400 | 0.8925 | 0.8400 | 0.8913 | +6.11% | 22,017 |
| Dec 23, 2025 | 0.8328 | 0.8899 | 0.8000 | 0.8400 | -5.61% | 65,162 |
| Dec 22, 2025 | 0.8439 | 0.9200 | 0.8100 | 0.8899 | -3.27% | 76,167 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.7500 | 0.9200 | +0.00% | 180,727 |
| Dec 18, 2025 | 0.9000 | 0.9300 | 0.8820 | 0.9200 | +11.26% | 1,239,642 |
| Dec 17, 2025 | 0.8451 | 0.8531 | 0.7901 | 0.8269 | -2.14% | 20,256 |
| Dec 16, 2025 | 0.8000 | 0.8500 | 0.7448 | 0.8450 | +5.62% | 30,687 |
| Dec 15, 2025 | 0.8603 | 0.8603 | 0.7315 | 0.8000 | -11.11% | 53,946 |
| Dec 12, 2025 | 0.8700 | 0.9036 | 0.8681 | 0.9000 | +1.58% | 13,547 |
| Dec 11, 2025 | 0.8533 | 0.8991 | 0.8533 | 0.8860 | -1.07% | 9,973 |
| Dec 10, 2025 | 0.9300 | 0.9300 | 0.8789 | 0.8956 | +2.94% | 45,162 |
| Dec 9, 2025 | 0.9200 | 0.9250 | 0.8700 | 0.8700 | -5.02% | 17,490 |
| Dec 8, 2025 | 0.9010 | 0.9200 | 0.9010 | 0.9160 | +1.95% | 10,816 |
| Dec 5, 2025 | 0.9300 | 0.9300 | 0.8900 | 0.8985 | -3.39% | 3,812 |
| Dec 4, 2025 | 0.8628 | 0.9300 | 0.8628 | 0.9300 | +3.33% | 8,038 |
| Dec 3, 2025 | 0.9250 | 0.9287 | 0.8830 | 0.9000 | -3.10% | 5,341 |
| Dec 2, 2025 | 0.8800 | 0.9356 | 0.8700 | 0.9288 | +5.33% | 13,989 |
| Dec 1, 2025 | 0.8818 | 0.9200 | 0.8818 | 0.8818 | -4.15% | 4,484 |
| Nov 28, 2025 | 0.8690 | 0.9200 | 0.8300 | 0.9200 | +12.09% | 10,663 |
| Nov 26, 2025 | 0.8201 | 0.8700 | 0.7576 | 0.8208 | +1.55% | 13,759 |
| Nov 25, 2025 | 0.9163 | 0.9163 | 0.6600 | 0.8083 | -13.09% | 61,809 |
| Nov 24, 2025 | 0.9300 | 0.9500 | 0.9180 | 0.9300 | -2.33% | 21,082 |
| Nov 21, 2025 | 1.02 | 1.05 | 0.9521 | 0.9522 | -5.72% | 15,258 |
| Nov 20, 2025 | 1.00 | 1.08 | 0.9500 | 1.01 | +1.20% | 55,544 |
| Nov 19, 2025 | 0.9700 | 1.10 | 0.9500 | 0.9980 | -0.19% | 5,010 |
| Nov 18, 2025 | 1.01 | 1.04 | 0.9500 | 0.9999 | -0.01% | 17,685 |
| Nov 17, 2025 | 1.07 | 1.07 | 0.9625 | 1.00 | -7.41% | 44,913 |
| Nov 14, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | +6.93% | 28,906 |
| Nov 13, 2025 | 1.12 | 1.15 | 0.9900 | 1.01 | -9.01% | 44,449 |
| Nov 12, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | -5.93% | 17,358 |
| Nov 11, 2025 | 1.22 | 1.23 | 1.16 | 1.18 | -2.48% | 19,289 |
| Nov 10, 2025 | 1.09 | 1.23 | 1.09 | 1.21 | +12.04% | 40,711 |
| Nov 7, 2025 | 1.09 | 1.15 | 1.08 | 1.08 | +0.00% | 26,241 |
Daily open, high, low, close and volume for JBDI Holdings Limited Class A Ordinary Shares (JBDI). Showing 247 trading days. Unadjusted prices.