KLSE:JADI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	5,463,800
May 29, 2026	0.04	0.04	0.03	0.04	0.04	-	314,300
May 28, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	1,620,200
May 26, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	4,813,600
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	1,151,500
May 22, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	4,324,300
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-	4,444,600
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	1,590,200
May 19, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	3,359,300
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	10,700
May 15, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	2,803,700
May 14, 2026	0.04	0.05	0.04	0.05	0.05	-	1,827,600
May 13, 2026	0.05	0.05	0.05	0.05	0.05	-10.00%	1,113,400
May 12, 2026	0.04	0.05	0.04	0.05	0.05	42.86%	2,198,000
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-	52,500
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	22,000
May 7, 2026	0.04	0.05	0.04	0.04	0.04	-22.22%	2,798,900
May 6, 2026	0.04	0.06	0.04	0.05	0.05	50.00%	5,519,700
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-	193,000
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	30,000
Apr 30, 2026	0.03	0.04	0.03	0.04	0.04	-	228,000
Apr 29, 2026	0.03	0.04	0.03	0.04	0.04	-	120,100
Apr 28, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	587,300
Apr 27, 2026	0.04	0.04	0.03	0.04	0.04	-	355,600
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	143,300
Apr 21, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	161,300
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	101,200
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-	78,800
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-	480,000
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	24,400
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-	35,100
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-	164,900
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-	26,700
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	30,100
Apr 8, 2026	0.04	0.05	0.04	0.04	0.04	-	90,400
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	10,500
Apr 6, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	356,000
Apr 3, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	13,500
Apr 2, 2026	0.05	0.05	0.05	0.05	0.05	-	12,949,800
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