Jadason Enterprises Ltd (SGX:J03)
Singapore · Delayed Price · Currency is SGD 0.0250
+0.0010 (4.17%)
At close: Jul 24, 2026
Jadason Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,354,300 |
| Jul 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 923,800 |
| Jul 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 549,500 |
| Jul 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 10,148,600 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,548,900 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,528,100 |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,648,100 |
| Jul 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 4,676,600 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 181,800 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 402,800 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 6,736,100 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,044,900 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 2,861,600 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 8,046,300 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,081,800 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,193,700 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 568,300 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 2,812,900 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 4,790,100 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,262,000 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,329,500 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,027,500 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 20,906,600 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.63% | 19,675,000 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 13,072,000 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 4,888,800 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,357,400 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,236,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,250,300 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 31,873,200 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 2,419,700 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 6,722,900 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 2,397,200 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,766,300 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 8,589,200 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 6,201,900 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 4,125,700 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 4,245,600 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 7,769,200 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,121,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 30,551,600 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,701,900 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,987,800 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,630,800 |
| 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 |