KLSE:JADI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.04	0.05	0.04	0.05	0.05	-	6,344,900
Mar 31, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	11,742,500
Mar 30, 2026	0.03	0.04	0.03	0.04	0.04	40.00%	1,651,700
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-28.57%	300
Mar 18, 2026	0.04	0.04	0.03	0.04	0.04	-	420,200
Mar 17, 2026	0.03	0.04	0.03	0.04	0.04	-	1,036,900
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	38,500
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	124,500
Mar 12, 2026	0.03	0.04	0.03	0.04	0.04	60.00%	4,149,000
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-	400
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-	989,800
Mar 9, 2026	0.02	0.03	0.02	0.03	0.03	-	1,073,300
Mar 6, 2026	0.03	0.03	0.02	0.03	0.03	-	880,000
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-	121,000
Mar 4, 2026	0.02	0.03	0.02	0.03	0.03	-	515,300
Mar 3, 2026	0.03	0.03	0.02	0.03	0.03	-	753,300
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-	960,000
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	442,000
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	300
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-	31,100
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	47,100
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	54,200
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	600,000
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-	9,100
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-	300
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	-	8,800
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-	270,200
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-	200,100
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	30,100
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-	43,600
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-	100,000
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-	320,000
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	-	1,364,700
Jan 26, 2026	0.03	0.03	0.03	0.03	0.03	-	219,000
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	-	2,500
Jan 22, 2026	0.04	0.04	0.03	0.03	0.03	-	2,967,200
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	-	101,000
Jan 19, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	150,000
Jan 16, 2026	0.04	0.04	0.03	0.04	0.04	-	440,000
Jan 15, 2026	0.03	0.04	0.03	0.04	0.04	-	476,000
Jan 13, 2026	0.03	0.04	0.03	0.04	0.04	-	418,700
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	424,900
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	14,000
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-	60,000
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	42,800
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-	43,200
Jan 2, 2026	0.04	0.05	0.04	0.04	0.04	-	2,620,400
Dec 31, 2025	0.04	0.05	0.04	0.04	0.04	14.29%	11,742,800
Dec 30, 2025	0.03	0.04	0.03	0.04	0.04	40.00%	1,938,300
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	-	110,000