Jadason Enterprises Ltd (SGX:J03)
Singapore
· Delayed Price · Currency is SGD 0.0260
+0.0010 (4.00%)
Last updated: Apr 29, 2026, 1:15 PM SGT
Jadason Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| 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 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,808,300 |
| Feb 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 604,000 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 130,000 |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 532,300 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 8,600 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 400,000 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 200,700 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80,000 |
| Feb 2, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 777,500 |
| Jan 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 497,800 |
| Jan 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 802,200 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 820,000 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 961,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,080,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 33,500 |
| Jan 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 14,085,400 |
| Jan 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 2,716,900 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 348,000 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 203,300 |
| Jan 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 892,200 |
| Jan 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 500,300 |
| Jan 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,520,400 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 2,085,100 |
| Jan 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 35,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,155,000 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,353,700 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,100 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 100 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 45,000 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 306,000 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 360,000 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 320,000 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,000 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,200,000 |
| 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 |