Jadason Enterprises Ltd (SGX:J03)
Singapore
· Delayed Price · Currency is SGD 0.0150
-0.0010 (-6.25%)
At close: Dec 3, 2025
Jadason Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 600,000 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 607,000 |
| Dec 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 70,000 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,100 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 5,911,400 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,703,400 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,023,200 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 6,000 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,300 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 200 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 120,000 |
| Nov 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 2,830,300 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 174,000 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 120,000 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 3,471,600 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 672,100 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,304,400 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,250,800 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 850,100 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,360,000 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 734,300 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 400,000 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,676,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 700,100 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,005,500 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,041,800 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 279,600 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 405,900 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,112,300 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 8,866,100 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 273,500 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,800 |
| Oct 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 3,567,000 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 2,063,200 |
| Oct 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,857,800 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 515,000 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,900 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,820,500 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 19,952,000 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 2,201,300 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,200 |
| Sep 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,952,400 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,350,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 2,875,800 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 2,670,300 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,822,500 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 2,254,400 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 32,002,900 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,203,600 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,852,800 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,601,400 |
| Sep 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 562,500 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 601,300 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 10,449,000 |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 2,792,200 |
| Sep 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,920,900 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 212,700 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 1,546,900 |
| Sep 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 29,292,300 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,101,300 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,945,200 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,061,400 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 100 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 321,700 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 986,600 |
| Aug 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 11,896,500 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,122,700 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,227,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 360,500 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,725,800 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 36.36% | 28,936,700 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 380,800 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 43,700 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,009,800 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 410,300 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 16,873,000 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 8,400 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 81,100 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,058,800 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,575,400 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 2,571,100 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 2,310,900 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 2,485,000 |
| Jul 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 21,650,800 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 616,200 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 202,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,179,400 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,229,400 |
| Jul 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.67% | 28,687,800 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 5,062,300 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 78,900 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 160,100 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,668,800 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 3,394,800 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 124,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 100,100 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 315,800 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 4,500 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 759,400 |