5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
-19.83%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
-23.77%
YEAR-TO-DATE PERFORMANCE
+43.08%
1 YEAR PERFORMANCE
+46.02%
JBDI Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.86 | $0.93 (7.79%) | $0.93 | $0.86 | 5.27 K | $18.40 M |
| 12/03/2025 | $0.93 | $0.90 (-2.7%) | $0.93 | $0.88 | 5.20 K | $17.81 M |
| 12/02/2025 | $0.88 | $0.93 (5.57%) | $0.94 | $0.87 | 14.00 K | $18.38 M |
| 12/01/2025 | $0.88 | $0.88 (0%) | $0.92 | $0.88 | 4.50 K | $17.45 M |
| 11/28/2025 | $0.87 | $0.92 (5.87%) | $0.92 | $0.83 | 10.70 K | $18.20 M |
| 11/26/2025 | $0.82 | $0.82 (0.12%) | $0.87 | $0.76 | 13.70 K | $16.25 M |
| 11/25/2025 | $0.92 | $0.81 (-11.79%) | $0.92 | $0.66 | 61.60 K | $15.99 M |
| 11/24/2025 | $0.93 | $0.93 (0%) | $0.95 | $0.92 | 21.10 K | $18.40 M |
| 11/21/2025 | $1.02 | $0.95 (-6.67%) | $1.05 | $0.95 | 15.30 K | $18.84 M |
| 11/20/2025 | $1.00 | $1.01 (1%) | $1.08 | $0.95 | 55.50 K | $19.99 M |
| 11/19/2025 | $0.97 | $1.00 (2.89%) | $1.10 | $0.95 | 5.00 K | $19.75 M |
| 11/18/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.95 | 17.70 K | $19.79 M |
| 11/17/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.96 | 44.90 K | $19.79 M |
| 11/14/2025 | $1.01 | $1.08 (6.93%) | $1.10 | $1.01 | 28.90 K | $21.37 M |
| 11/13/2025 | $1.12 | $1.01 (-9.82%) | $1.15 | $0.99 | 44.40 K | $19.99 M |
| 11/12/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 17.40 K | $21.96 M |
| 11/11/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.16 | 19.30 K | $23.35 M |
| 11/10/2025 | $1.09 | $1.21 (11.01%) | $1.23 | $1.09 | 40.30 K | $23.94 M |
| 11/07/2025 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.08 | 26.00 K | $21.37 M |
| 11/06/2025 | $1.17 | $1.08 (-7.69%) | $1.23 | $1.08 | 30.74 K | $21.37 M |
| 11/05/2025 | $1.13 | $1.16 (2.65%) | $1.23 | $1.13 | 19.60 K | $22.95 M |
| 11/04/2025 | $1.27 | $1.12 (-11.81%) | $1.27 | $1.11 | 49.50 K | $22.16 M |
| 11/03/2025 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.28 | 19.40 K | $25.33 M |
| 10/31/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.31 | 29.00 K | $26.52 M |
| 10/30/2025 | $1.31 | $1.35 (3.05%) | $1.36 | $1.25 | 59.40 K | $26.71 M |
| 10/29/2025 | $1.43 | $1.38 (-3.5%) | $1.49 | $1.35 | 48.10 K | $27.31 M |
| 10/28/2025 | $1.43 | $1.34 (-6.29%) | $1.46 | $1.30 | 77.90 K | $26.52 M |
| 10/27/2025 | $1.62 | $1.49 (-8.02%) | $1.65 | $1.42 | 91.20 K | $29.48 M |
| 10/24/2025 | $1.69 | $1.61 (-4.73%) | $1.70 | $1.60 | 58.00 K | $31.86 M |
| 10/23/2025 | $1.77 | $1.63 (-7.91%) | $1.77 | $1.62 | 58.90 K | $32.25 M |
| 10/22/2025 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.69 | 77.20 K | $35.02 M |
| 10/21/2025 | $1.77 | $1.83 (3.39%) | $1.87 | $1.73 | 128.40 K | $36.21 M |
| 10/20/2025 | $1.75 | $1.72 (-1.71%) | $1.80 | $1.70 | 53.90 K | $34.03 M |
| 10/17/2025 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.66 | 93.70 K | $34.63 M |
| 10/16/2025 | $1.68 | $1.88 (11.9%) | $1.89 | $1.64 | 191.10 K | $37.20 M |
| 10/15/2025 | $1.80 | $1.64 (-8.89%) | $1.83 | $1.60 | 211.30 K | $32.45 M |
| 10/14/2025 | $1.94 | $1.87 (-3.61%) | $1.99 | $1.79 | 130.70 K | $37.00 M |
| 10/13/2025 | $1.95 | $1.93 (-1.03%) | $2.11 | $1.93 | 227.50 K | $38.19 M |
| 10/10/2025 | $2.16 | $1.98 (-8.33%) | $2.16 | $1.83 | 354.80 K | $39.18 M |
| 10/09/2025 | $2.03 | $2.12 (4.43%) | $2.28 | $2.00 | 520.60 K | $41.95 M |
| 10/08/2025 | $1.91 | $2.04 (6.81%) | $2.08 | $1.88 | 413.50 K | $40.37 M |
| 10/07/2025 | $2.07 | $1.85 (-10.63%) | $2.07 | $1.82 | 314.50 K | $36.61 M |
| 10/06/2025 | $1.57 | $2.03 (29.3%) | $2.04 | $1.57 | 703.40 K | $40.17 M |
| 10/03/2025 | $1.62 | $1.55 (-4.32%) | $1.66 | $1.53 | 129.20 K | $30.67 M |
| 10/02/2025 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.60 | 229.80 K | $32.25 M |
| 10/01/2025 | $1.71 | $1.64 (-4.09%) | $1.73 | $1.56 | 167.80 K | $32.45 M |
| 09/30/2025 | $1.90 | $1.71 (-10%) | $1.90 | $1.71 | 130.80 K | $33.84 M |
| 09/29/2025 | $1.84 | $1.85 (0.54%) | $1.90 | $1.80 | 155.60 K | $36.61 M |
| 09/26/2025 | $1.99 | $1.84 (-7.54%) | $1.99 | $1.83 | 168.80 K | $36.41 M |
| 09/25/2025 | $2.09 | $1.92 (-8.13%) | $2.15 | $1.90 | 319.90 K | $37.99 M |
| 09/24/2025 | $1.91 | $2.08 (8.9%) | $2.10 | $1.71 | 561.10 K | $41.16 M |
| 09/23/2025 | $1.80 | $1.84 (2.22%) | $1.93 | $1.71 | 749.80 K | $36.41 M |
| 09/22/2025 | $1.41 | $1.63 (15.6%) | $1.68 | $1.37 | 446.70 K | $32.25 M |
| 09/19/2025 | $1.61 | $1.45 (-9.94%) | $1.62 | $1.44 | 185.90 K | $28.69 M |
| 09/18/2025 | $1.71 | $1.62 (-5.26%) | $1.85 | $1.61 | 212.90 K | $32.06 M |
| 09/17/2025 | $1.89 | $1.70 (-10.05%) | $1.96 | $1.70 | 287.30 K | $33.64 M |
| 09/16/2025 | $2.04 | $1.90 (-6.86%) | $2.12 | $1.80 | 393.70 K | $37.60 M |
| 09/15/2025 | $2.22 | $2.00 (-9.91%) | $2.22 | $1.90 | 383.60 K | $39.58 M |
| 09/12/2025 | $1.88 | $2.21 (17.55%) | $2.50 | $1.88 | 1.32 M | $43.73 M |
| 09/11/2025 | $1.80 | $1.90 (5.56%) | $2.29 | $1.80 | 1.36 M | $37.60 M |
| 09/10/2025 | $2.04 | $2.37 (16.18%) | $3.00 | $1.70 | 70.33 M | $46.90 M |
| 09/09/2025 | $1.03 | $1.08 (4.85%) | $1.17 | $1.00 | 5.29 M | $21.37 M |
| 09/08/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.98 | 8.49 K | $20.18 M |
| 09/05/2025 | $0.96 | $1.02 (6.25%) | $1.04 | $0.96 | 21.97 K | $20.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.