JBDI Holdings Limited - Ordinary Shares (JBDI)
1.3300
-0.1300 (-8.90%)
NASDAQ· Last Trade: Aug 5th, 5:19 PM EDT
Historical Prices For JBDI Holdings Limited - Ordinary Shares (JBDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 1.40 | 1.49 | 1.40 | 1.46 | 11,025 | 1.46 |
| 8/03/2026 | 1.26 | 1.58 | 1.26 | 1.39 | 71,432 | 1.39 |
| 7/31/2026 | 1.13 | 1.30 | 1.11 | 1.29 | 48,985 | 1.29 |
| 7/30/2026 | 1.17 | 1.24 | 1.03 | 1.15 | 120,514 | 1.15 |
| 7/29/2026 | 1.04 | 1.39 | 0.96 | 1.21 | 510,939 | 1.21 |
| 7/28/2026 | 1.15 | 1.24 | 1.03 | 1.08 | 9,469 | 1.08 |
| 7/27/2026 | 1.12 | 1.16 | 1.09 | 1.11 | 24,109 | 1.11 |
| 7/24/2026 | 1.19 | 1.19 | 1.06 | 1.07 | 26,597 | 1.07 |
| 7/23/2026 | 1.24 | 1.28 | 1.17 | 1.18 | 28,927 | 1.18 |
| 7/22/2026 | 1.30 | 1.30 | 1.20 | 1.28 | 59,401 | 1.28 |
| 7/21/2026 | 1.20 | 1.39 | 1.14 | 1.32 | 60,236 | 1.32 |
| 7/20/2026 | 1.24 | 1.30 | 1.16 | 1.21 | 52,819 | 1.21 |
| 7/17/2026 | 1.20 | 1.27 | 1.18 | 1.20 | 18,584 | 1.20 |
| 7/16/2026 | 1.23 | 1.31 | 1.23 | 1.26 | 17,896 | 1.26 |
| 7/15/2026 | 1.40 | 1.43 | 1.24 | 1.29 | 103,391 | 1.29 |
| 7/14/2026 | 1.26 | 1.47 | 1.26 | 1.41 | 40,009 | 1.41 |
| 7/13/2026 | 1.30 | 1.34 | 1.20 | 1.25 | 37,129 | 1.25 |
| 7/10/2026 | 1.31 | 1.46 | 1.26 | 1.33 | 74,690 | 1.33 |
| 7/09/2026 | 1.16 | 1.47 | 1.12 | 1.37 | 170,340 | 1.37 |
| 7/08/2026 | 1.19 | 1.20 | 1.13 | 1.13 | 13,066 | 1.13 |
| 7/07/2026 | 1.23 | 1.27 | 1.15 | 1.17 | 13,515 | 1.17 |
| 7/06/2026 | 1.24 | 1.29 | 1.21 | 1.23 | 26,935 | 1.23 |
| 7/02/2026 | 1.26 | 1.32 | 1.20 | 1.21 | 32,007 | 1.21 |
| 7/01/2026 | 1.29 | 1.30 | 1.24 | 1.29 | 64,213 | 1.29 |
| 6/30/2026 | 1.27 | 1.32 | 1.14 | 1.32 | 1,290,369 | 1.32 |
| 6/29/2026 | 0.55 | 0.65 | 0.53 | 0.61 | 58,257 | 1.22 |
| 6/26/2026 | 0.56 | 0.57 | 0.53 | 0.55 | 38,045 | 1.10 |
| 6/25/2026 | 0.59 | 0.60 | 0.45 | 0.52 | 26,587 | 1.04 |
| 6/24/2026 | 0.57 | 0.60 | 0.53 | 0.56 | 18,087 | 1.12 |
| 6/23/2026 | 0.58 | 0.60 | 0.56 | 0.56 | 7,231 | 1.12 |
| 6/22/2026 | 0.61 | 0.62 | 0.59 | 0.60 | 30,868 | 1.20 |
| 6/18/2026 | 0.61 | 0.64 | 0.60 | 0.64 | 37,095 | 1.27 |
| 6/17/2026 | 0.60 | 0.60 | 0.51 | 0.58 | 47,829 | 1.16 |
| 6/16/2026 | 0.65 | 0.68 | 0.49 | 0.62 | 70,062 | 1.24 |
| 6/15/2026 | 0.67 | 0.70 | 0.67 | 0.68 | 20,085 | 1.37 |
| 6/12/2026 | 0.69 | 0.69 | 0.63 | 0.69 | 37,500 | 1.38 |
| 6/11/2026 | 0.54 | 0.76 | 0.54 | 0.71 | 629,507 | 1.42 |
| 6/10/2026 | 0.56 | 0.64 | 0.55 | 0.60 | 54,060 | 1.20 |
| 6/09/2026 | 0.51 | 0.59 | 0.50 | 0.59 | 165,044 | 1.18 |
| 6/08/2026 | 0.53 | 0.55 | 0.51 | 0.51 | 18,744 | 1.02 |
| 6/05/2026 | 0.48 | 0.55 | 0.45 | 0.52 | 140,089 | 1.04 |
| 6/04/2026 | 0.48 | 0.52 | 0.47 | 0.47 | 10,831 | 0.94 |
| 6/03/2026 | 0.52 | 0.53 | 0.47 | 0.47 | 46,778 | 0.94 |
| 6/02/2026 | 0.56 | 0.57 | 0.52 | 0.54 | 19,652 | 1.08 |
| 6/01/2026 | 0.47 | 0.58 | 0.45 | 0.58 | 134,588 | 1.16 |
| 5/29/2026 | 0.45 | 0.51 | 0.45 | 0.48 | 41,105 | 0.97 |
| 5/28/2026 | 0.49 | 0.49 | 0.43 | 0.45 | 109,175 | 0.90 |
| 5/27/2026 | 0.52 | 0.53 | 0.49 | 0.50 | 637,523 | 1.00 |
| 5/26/2026 | 0.42 | 0.60 | 0.42 | 0.55 | 122,066 | 1.10 |
| 5/22/2026 | 0.52 | 0.53 | 0.39 | 0.42 | 182,298 | 0.85 |
| 5/21/2026 | 0.52 | 0.56 | 0.48 | 0.51 | 186,388 | 1.02 |
| 5/20/2026 | 0.44 | 0.59 | 0.41 | 0.59 | 8,018,988 | 1.17 |
| 5/19/2026 | 0.57 | 0.58 | 0.53 | 0.54 | 20,942 | 1.08 |
| 5/18/2026 | 0.57 | 0.58 | 0.57 | 0.57 | 14,555 | 1.15 |
| 5/15/2026 | 0.57 | 0.62 | 0.57 | 0.61 | 21,045 | 1.22 |
| 5/14/2026 | 0.58 | 0.60 | 0.57 | 0.59 | 4,692 | 1.18 |
| 5/13/2026 | 0.59 | 0.59 | 0.57 | 0.59 | 6,957 | 1.18 |
| 5/12/2026 | 0.57 | 0.59 | 0.57 | 0.59 | 3,654 | 1.18 |
| 5/11/2026 | 0.58 | 0.61 | 0.57 | 0.58 | 6,367 | 1.15 |
| 5/08/2026 | 0.60 | 0.63 | 0.58 | 0.61 | 19,637 | 1.23 |
| 5/07/2026 | 0.57 | 0.62 | 0.57 | 0.58 | 16,925 | 1.16 |
| 5/06/2026 | 0.59 | 0.61 | 0.57 | 0.57 | 7,086 | 1.14 |