Jadi Imaging Holdings Berhad (KLSE:JADI)
Malaysia · Delayed Price · Currency is MYR 0.0150
0.00 (0.00%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,762,900 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 100,300 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 12,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 11,127,700 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 688,100 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 134,000 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 130,100 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 160,300 |
| Jul 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,300 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,900 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 153,800 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 169,100 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 93,200 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 516,900 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 598,100 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 468,100 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 42,600 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,274,800 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,648,200 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 672,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 107,600 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 155,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,100 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 14,500,600 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 10,700 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 356,100 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 234,300 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 151,900 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 498,300 |
| May 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,850,100 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,658,900 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,000 |
| May 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 180,300 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 7,578,300 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 498,500 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,363,000 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,729,100 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201,200 |