Jadason Enterprises Ltd (SGX:J03)
Singapore · Delayed Price · Currency is SGD 0.0270
-0.0030 (-10.00%)
At close: May 21, 2026
Jadason Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 5,922,200 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 22,858,200 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 18,915,500 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 13,705,200 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 26,161,800 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 20,507,500 |
| May 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 29,658,800 |
| May 12, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 33.33% | 77,804,100 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,873,800 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 8,827,700 |
| May 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 9,509,900 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,844,900 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,872,100 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,212,100 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 4,528,400 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,627,700 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 7,990,700 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 27,182,500 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 16,093,600 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 5,974,200 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.29% | 22,412,200 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 10,359,300 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 15,028,900 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 9,263,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 15,728,700 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 66,697,800 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 5,910,500 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,544,400 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 7,638,500 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 7,689,200 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,289,800 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,000,000 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 419,100 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 796,100 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,250,500 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,450,100 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 10,437,900 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 401,200 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 400,000 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 291,000 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150,000 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 500,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 500,000 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 250,000 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 22,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 1,387,700 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 644,900 |