JBDI Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $0.61 | $0.62 (0.85%) | $0.64 | $0.60 | 64,547 | $12.17 M |
| 12/10/2024 | $0.63 | $0.63 (-0.79%) | $0.67 | $0.60 | 191,337 | $12.37 M |
| 12/09/2024 | $0.70 | $0.65 (-6.59%) | $0.70 | $0.64 | 91,200 | $12.94 M |
| 12/06/2024 | $0.63 | $0.69 (9.61%) | $0.71 | $0.59 | 145,877 | $13.57 M |
| 12/05/2024 | $0.65 | $0.64 (-2.18%) | $0.66 | $0.63 | 160,829 | $12.60 M |
| 12/04/2024 | $0.66 | $0.64 (-3%) | $0.72 | $0.64 | 85,300 | $12.67 M |
| 12/03/2024 | $0.73 | $0.66 (-9.08%) | $0.73 | $0.63 | 216,327 | $13.06 M |
| 12/02/2024 | $0.64 | $0.72 (12.77%) | $0.77 | $0.64 | 418,082 | $14.28 M |
| 11/29/2024 | $0.60 | $0.66 (9.48%) | $0.66 | $0.60 | 137,339 | $13.03 M |
| 11/27/2024 | $0.55 | $0.61 (11.27%) | $0.63 | $0.55 | 342,037 | $12.11 M |
| 11/26/2024 | $0.61 | $0.57 (-6.27%) | $0.61 | $0.55 | 211,300 | $11.28 M |
| 11/25/2024 | $0.60 | $0.59 (-2.12%) | $0.62 | $0.58 | 230,332 | $11.62 M |
| 11/22/2024 | $0.65 | $0.62 (-4.57%) | $0.65 | $0.60 | 296,000 | $12.35 M |
| 11/21/2024 | $0.61 | $0.66 (7.38%) | $0.66 | $0.60 | 305,300 | $12.96 M |
| 11/20/2024 | $0.65 | $0.63 (-3.08%) | $0.67 | $0.61 | 145,544 | $12.47 M |
| 11/19/2024 | $0.65 | $0.67 (2.49%) | $0.69 | $0.65 | 144,519 | $13.18 M |
| 11/18/2024 | $0.66 | $0.67 (0.74%) | $0.70 | $0.64 | 216,002 | $13.18 M |
| 11/15/2024 | $0.66 | $0.69 (4.18%) | $0.69 | $0.63 | 220,819 | $13.61 M |
| 11/14/2024 | $0.68 | $0.69 (1.72%) | $0.70 | $0.68 | 176,530 | $13.67 M |
| 11/13/2024 | $0.68 | $0.70 (2.93%) | $0.70 | $0.66 | 190,800 | $13.85 M |
| 11/12/2024 | $0.71 | $0.69 (-3.07%) | $0.72 | $0.68 | 135,300 | $13.62 M |
| 11/11/2024 | $0.72 | $0.71 (-1.07%) | $0.72 | $0.68 | 264,300 | $14.03 M |
| 11/08/2024 | $0.79 | $0.74 (-6.46%) | $0.81 | $0.71 | 456,900 | $14.62 M |
| 11/07/2024 | $0.78 | $0.80 (2.24%) | $0.83 | $0.78 | 180,436 | $15.87 M |
| 11/06/2024 | $0.94 | $0.78 (-16.67%) | $0.94 | $0.70 | 577,713 | $15.46 M |
| 11/05/2024 | $0.95 | $0.93 (-2.03%) | $0.95 | $0.93 | 76,700 | $18.42 M |
| 11/04/2024 | $0.94 | $0.95 (1.57%) | $0.97 | $0.93 | 118,100 | $18.79 M |
| 11/01/2024 | $1.00 | $0.95 (-5.05%) | $1.00 | $0.93 | 108,900 | $18.78 M |
| 10/31/2024 | $0.97 | $0.99 (2.06%) | $1.00 | $0.92 | 369,000 | $19.59 M |
| 10/30/2024 | $1.07 | $0.98 (-8.36%) | $1.07 | $0.95 | 423,000 | $19.40 M |
| 10/29/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 292,825 | $20.78 M |
| 10/28/2024 | $1.06 | $1.08 (1.89%) | $1.09 | $1.04 | 349,300 | $21.37 M |
| 10/25/2024 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 258,900 | $21.57 M |
| 10/24/2024 | $1.15 | $1.15 (0%) | $1.19 | $1.11 | 552,000 | $25.05 M |
| 10/23/2024 | $1.10 | $1.20 (9.09%) | $1.23 | $1.04 | 1.09 M | $24.78 M |
| 10/22/2024 | $1.11 | $1.13 (1.8%) | $1.18 | $1.05 | 3.77 M | $23.33 M |
| 10/21/2024 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.02 | 3.34 M | $21.27 M |
| 10/18/2024 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 385,700 | $21.57 M |
| 10/17/2024 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.04 | 467,738 | $21.57 M |
| 10/16/2024 | $1.01 | $1.14 (12.87%) | $1.24 | $1.00 | 1.27 M | $22.56 M |
| 10/15/2024 | $0.98 | $1.00 (2.07%) | $1.01 | $0.96 | 520,825 | $19.79 M |
| 10/14/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.96 | 571,017 | $19.99 M |
| 10/11/2024 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 341,435 | $20.18 M |
| 10/10/2024 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.02 | 537,041 | $21.17 M |
| 10/09/2024 | $1.14 | $1.05 (-7.89%) | $1.17 | $1.01 | 1.05 M | $20.78 M |
| 10/08/2024 | $1.23 | $1.16 (-5.69%) | $1.59 | $1.14 | 4.74 M | $22.95 M |
| 10/07/2024 | $1.12 | $1.24 (10.71%) | $1.29 | $1.09 | 2.25 M | $24.54 M |
| 10/04/2024 | $1.17 | $1.17 (0%) | $1.27 | $1.06 | 23.37 M | $23.15 M |
| 10/03/2024 | $0.93 | $0.90 (-3.55%) | $0.94 | $0.88 | 996,314 | $17.75 M |
| 10/02/2024 | $0.95 | $0.92 (-2.86%) | $0.98 | $0.90 | 823,648 | $18.26 M |
| 10/01/2024 | $1.09 | $0.97 (-11.01%) | $1.09 | $0.93 | 1.25 M | $19.19 M |
| 09/30/2024 | $1.21 | $1.10 (-9.09%) | $1.25 | $1.08 | 1.08 M | $21.77 M |
| 09/27/2024 | $1.20 | $1.25 (4.17%) | $1.25 | $1.15 | 835,534 | $24.73 M |
| 09/26/2024 | $1.26 | $1.25 (-0.79%) | $1.33 | $1.12 | 897,900 | $24.73 M |
| 09/25/2024 | $1.31 | $1.27 (-3.05%) | $1.35 | $1.25 | 1.24 M | $25.13 M |
| 09/24/2024 | $1.47 | $1.32 (-10.2%) | $1.57 | $1.23 | 20.36 M | $26.12 M |
| 09/23/2024 | $1.31 | $1.20 (-8.4%) | $1.34 | $1.20 | 1.30 M | $23.75 M |
| 09/20/2024 | $1.35 | $1.30 (-3.7%) | $1.54 | $1.30 | 1.92 M | $25.72 M |
| 09/19/2024 | $1.34 | $1.41 (5.22%) | $1.58 | $1.27 | 3.76 M | $27.90 M |
| 09/18/2024 | $1.74 | $1.45 (-16.67%) | $1.80 | $1.43 | 4.09 M | $28.69 M |
| 09/17/2024 | $2.09 | $1.89 (-9.57%) | $2.18 | $1.65 | 9.77 M | $37.40 M |
| 09/16/2024 | $27.01 | $2.13 (-92.11%) | $39.41 | $1.89 | 19.83 M | $42.15 M |
| 09/13/2024 | $18.93 | $26.45 (39.73%) | $30.90 | $18.57 | 513,922 | $523.38 M |
| 09/12/2024 | $21.70 | $20.63 (-4.93%) | $31.00 | $11.70 | 1.29 M | $408.22 M |
Continue with
Google
Continue with Apple