NASDAQ : JBDI
JBDI Holdings Limited — Price history
Consumer Discretionary · Specialty Retail · Singapore
Last price 2.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JBDI Holdings Limited (JBDI) closed at 2.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.31 | 2.509 | 2.25 | 2.47 | 89,392 | +4.66% |
| 2026-10-30 | 2.25 | 2.46 | 2.25 | 2.36 | 24,925 | -2.07% |
| 2026-10-29 | 2.35 | 2.55 | 2.35 | 2.41 | 50,956 | +0.42% |
| 2026-10-28 | 2.4 | 2.45 | 2.27 | 2.4 | 55,369 | -1.84% |
| 2026-10-27 | 2.34 | 2.56 | 2.312 | 2.445 | 45,207 | +3.60% |
| 2026-10-26 | 2.31 | 2.5 | 2.25 | 2.36 | 141,991 | +0.85% |
| 2026-10-23 | 2.2 | 2.5 | 2.2 | 2.34 | 133,209 | +0.00% |
| 2026-10-22 | 2.41 | 2.499 | 2.34 | 2.34 | 92,799 | -6.02% |
| 2026-10-21 | 2.49 | 2.58 | 2.39 | 2.49 | 137,258 | -1.97% |
| 2026-10-20 | 2.44 | 2.59 | 2.34 | 2.54 | 191,868 | +1.20% |
| 2026-10-19 | 2.59 | 2.7 | 2.28 | 2.51 | 324,773 | -3.09% |
| 2026-10-16 | 2.71 | 3.95 | 2.27 | 2.59 | 7,184,851 | +10.68% |
| 2026-10-15 | 2.67 | 2.89 | 2.12 | 2.34 | 10,854,971 | -6.77% |
| 2026-10-14 | 2.28 | 2.75 | 2.054 | 2.51 | 5,244,709 | -26.82% |
| 2026-10-13 | 2 | 9.5 | 1.98 | 3.43 | 92,634,447 | +243.00% |
| 2026-10-09 | 0.9499 | 1 | 0.9499 | 1 | 5,847 | +4.71% |
| 2026-10-08 | 0.9201 | 0.955 | 0.9201 | 0.955 | 7,164 | -4.50% |
| 2026-10-07 | 0.8139 | 1 | 0.8026 | 1 | 10,366 | +5.26% |
| 2026-10-06 | 0.9501 | 1.01 | 0.95 | 0.95 | 19,589 | -5.00% |
| 2026-10-05 | 0.98 | 1.02 | 0.9276 | 1 | 16,215 | +2.04% |
| 2026-10-01 | 1 | 1.06 | 0.98 | 0.98 | 37,315 | -10.91% |
| 2026-09-30 | 1.129 | 1.129 | 1.1 | 1.1 | 31,246 | +2.80% |
| 2026-09-29 | 1.1 | 1.14 | 1.05 | 1.07 | 35,363 | -10.08% |
| 2026-09-28 | 1.111 | 1.19 | 1.111 | 1.19 | 2,211 | +3.93% |
| 2026-09-25 | 1.19 | 1.19 | 1.1 | 1.145 | 1,763 | -2.14% |
| 2026-09-24 | 1.13 | 1.18 | 1.12 | 1.17 | 3,868 | +5.41% |
| 2026-09-23 | 1.18 | 1.18 | 1.1 | 1.11 | 2,578 | -6.72% |
| 2026-09-22 | 1.135 | 1.19 | 1.101 | 1.19 | 2,669 | +8.18% |
| 2026-09-21 | 1.1 | 1.154 | 1.1 | 1.1 | 6,943 | +1.85% |
| 2026-09-18 | 1.15 | 1.2 | 1.08 | 1.08 | 36,330 | -9.24% |
| 2026-09-17 | 1.18 | 1.21 | 1.18 | 1.19 | 4,028 | +0.00% |
| 2026-09-16 | 1.15 | 1.195 | 1.15 | 1.19 | 2,653 | +1.71% |
| 2026-09-15 | 1.21 | 1.25 | 1.03 | 1.17 | 38,240 | -7.87% |
| 2026-09-14 | 1.2 | 1.29 | 1.2 | 1.27 | 100,966 | +5.83% |
| 2026-09-11 | 1.24 | 1.31 | 1.2 | 1.2 | 16,200 | -3.23% |
| 2026-09-10 | 1.21 | 1.24 | 1.21 | 1.24 | 2,771 | +3.33% |
| 2026-09-09 | 1.26 | 1.34 | 1.2 | 1.2 | 3,979 | -11.11% |
| 2026-09-08 | 1.26 | 1.38 | 1.25 | 1.35 | 14,582 | +3.85% |
| 2026-09-04 | 1.335 | 1.335 | 1.3 | 1.3 | 6,719 | -4.41% |
| 2026-09-03 | 1.24 | 1.371 | 1.16 | 1.36 | 22,330 | +0.00% |
| 2026-09-02 | 1.25 | 1.39 | 1.25 | 1.36 | 149,548 | +1.49% |
| 2026-09-01 | 1.29 | 1.38 | 1.29 | 1.34 | 2,446 | +6.35% |
| 2026-08-31 | 1.29 | 1.33 | 1.26 | 1.26 | 2,973 | -5.86% |
| 2026-08-28 | 1.365 | 1.365 | 1.338 | 1.338 | 3,231 | -3.71% |
| 2026-08-27 | 1.36 | 1.47 | 1.31 | 1.39 | 13,802 | +7.75% |
| 2026-08-26 | 1.37 | 1.37 | 1.29 | 1.29 | 7,654 | -5.84% |
| 2026-08-25 | 1.28 | 1.37 | 1.28 | 1.37 | 2,197 | -0.72% |
| 2026-08-24 | 1.27 | 1.38 | 1.27 | 1.38 | 1,758 | +2.22% |
| 2026-08-21 | 1.242 | 1.35 | 1.242 | 1.35 | 3,718 | +3.05% |
| 2026-08-20 | 1.3 | 1.35 | 1.261 | 1.31 | 7,007 | +3.15% |
| 2026-08-19 | 1.4 | 1.4 | 1.27 | 1.27 | 4,704 | -7.30% |
| 2026-08-18 | 1.47 | 1.47 | 1.31 | 1.37 | 9,450 | -2.84% |
| 2026-08-17 | 1.36 | 1.44 | 1.339 | 1.41 | 7,563 | +1.44% |
| 2026-08-14 | 1.315 | 1.43 | 1.315 | 1.39 | 19,882 | +2.21% |
| 2026-08-13 | 1.19 | 1.38 | 1.14 | 1.36 | 13,253 | +0.74% |
| 2026-08-12 | 1.33 | 1.4 | 1.27 | 1.35 | 19,214 | -1.10% |
| 2026-08-11 | 1.39 | 1.39 | 1.33 | 1.365 | 2,152 | +2.63% |
| 2026-08-10 | 1.3 | 1.34 | 1.28 | 1.33 | 4,494 | +2.21% |
| 2026-08-07 | 1.351 | 1.39 | 1.285 | 1.301 | 17,657 | -8.36% |
| 2026-08-06 | 1.33 | 1.44 | 1.33 | 1.42 | 8,045 | +6.77% |
| 2026-08-05 | 1.409 | 1.46 | 1.32 | 1.33 | 6,167 | -8.90% |
| 2026-08-04 | 1.4 | 1.49 | 1.4 | 1.46 | 11,024 | +5.04% |
| 2026-08-03 | 1.26 | 1.58 | 1.26 | 1.39 | 71,431 | +7.75% |
| 2026-07-31 | 1.125 | 1.3 | 1.11 | 1.29 | 48,984 | +12.17% |
| 2026-07-30 | 1.17 | 1.24 | 1.03 | 1.15 | 120,608 | -4.96% |
| 2026-07-29 | 1.04 | 1.39 | 0.96 | 1.21 | 511,379 | +12.04% |
| 2026-07-28 | 1.15 | 1.24 | 1.035 | 1.08 | 9,464 | -2.70% |
| 2026-07-27 | 1.12 | 1.16 | 1.09 | 1.11 | 24,112 | +3.74% |
| 2026-07-24 | 1.19 | 1.19 | 1.06 | 1.07 | 26,593 | -9.32% |
| 2026-07-23 | 1.24 | 1.28 | 1.165 | 1.18 | 28,926 | -7.81% |
| 2026-07-22 | 1.3 | 1.3 | 1.2 | 1.28 | 59,712 | -3.03% |
| 2026-07-21 | 1.2 | 1.39 | 1.14 | 1.32 | 60,344 | +9.09% |
| 2026-07-20 | 1.24 | 1.3 | 1.16 | 1.21 | 52,815 | +0.83% |
| 2026-07-17 | 1.2 | 1.27 | 1.184 | 1.2 | 18,578 | -4.76% |
| 2026-07-16 | 1.23 | 1.31 | 1.23 | 1.26 | 17,895 | -2.33% |
| 2026-07-15 | 1.4 | 1.43 | 1.24 | 1.29 | 103,386 | -8.51% |
| 2026-07-14 | 1.26 | 1.47 | 1.26 | 1.41 | 40,756 | +12.80% |
| 2026-07-13 | 1.3 | 1.345 | 1.201 | 1.25 | 37,127 | -6.02% |
| 2026-07-10 | 1.31 | 1.46 | 1.26 | 1.33 | 74,681 | -2.92% |
| 2026-07-09 | 1.16 | 1.47 | 1.12 | 1.37 | 170,836 | +21.24% |
| 2026-07-08 | 1.19 | 1.2 | 1.13 | 1.13 | 13,537 | -3.42% |
| 2026-07-07 | 1.23 | 1.27 | 1.15 | 1.17 | 13,493 | -4.88% |
| 2026-07-06 | 1.24 | 1.29 | 1.21 | 1.23 | 26,900 | +1.65% |
| 2026-07-02 | 1.26 | 1.318 | 1.201 | 1.21 | 31,986 | -6.20% |
| 2026-07-01 | 1.27 | 1.301 | 1.24 | 1.29 | 64,215 | -2.27% |
| 2026-06-30 | 1.27 | 2.08 | 1.14 | 1.32 | 1,293,757 | +8.20% |
| 2026-06-29 | 1.1 | 1.299 | 1.05 | 1.22 | 30,340 | +10.91% |
| 2026-06-26 | 1.116 | 1.14 | 1.06 | 1.1 | 19,022 | +6.05% |
| 2026-06-25 | 1.188 | 1.203 | 0.9002 | 1.037 | 15,338 | -7.56% |
| 2026-06-24 | 1.14 | 1.21 | 1.06 | 1.122 | 9,043 | +0.14% |
| 2026-06-23 | 1.16 | 1.194 | 1.12 | 1.12 | 3,615 | -6.24% |
| 2026-06-22 | 1.222 | 1.24 | 1.18 | 1.195 | 15,434 | -6.20% |
| 2026-06-18 | 1.22 | 1.274 | 1.199 | 1.274 | 18,547 | +9.83% |
| 2026-06-17 | 1.196 | 1.2 | 1.024 | 1.16 | 24,681 | -6.38% |
| 2026-06-16 | 1.3 | 1.35 | 0.98 | 1.239 | 35,034 | -9.43% |
| 2026-06-15 | 1.34 | 1.4 | 1.34 | 1.368 | 10,042 | -0.71% |
| 2026-06-12 | 1.375 | 1.38 | 1.26 | 1.378 | 18,749 | -3.07% |
| 2026-06-11 | 1.07 | 1.515 | 1.07 | 1.421 | 315,672 | +18.17% |
| 2026-06-10 | 1.122 | 1.28 | 1.101 | 1.203 | 27,030 | +2.11% |
| 2026-06-09 | 1.02 | 1.186 | 1 | 1.178 | 82,793 | +15.47% |
| 2026-06-08 | 1.055 | 1.1 | 1.018 | 1.02 | 9,371 | -1.90% |
| 2026-06-05 | 0.96 | 1.1 | 0.9084 | 1.04 | 70,044 | +10.61% |
| 2026-06-04 | 0.964 | 1.044 | 0.9388 | 0.9402 | 5,415 | +0.15% |
| 2026-06-03 | 1.045 | 1.06 | 0.9388 | 0.9388 | 23,393 | -13.31% |
| 2026-06-02 | 1.121 | 1.14 | 1.042 | 1.083 | 9,825 | -6.31% |
| 2026-06-01 | 0.942 | 1.16 | 0.9 | 1.156 | 67,302 | +19.54% |
| 2026-05-29 | 0.92 | 1.02 | 0.9029 | 0.967 | 20,552 | +7.78% |
| 2026-05-28 | 0.98 | 0.9908 | 0.861 | 0.8972 | 54,888 | -10.28% |
| 2026-05-27 | 1.04 | 1.06 | 0.99 | 1 | 320,541 | -9.09% |
| 2026-05-26 | 0.846 | 1.2 | 0.846 | 1.1 | 61,084 | +30.02% |
| 2026-05-22 | 1.04 | 1.06 | 0.7832 | 0.846 | 91,148 | -17.22% |
| 2026-05-21 | 1.04 | 1.112 | 0.9602 | 1.022 | 93,912 | -12.78% |
| 2026-05-20 | 0.8934 | 1.172 | 0.821 | 1.172 | 4,014,887 | +8.50% |
| 2026-05-19 | 1.14 | 1.16 | 1.061 | 1.08 | 10,471 | -5.92% |
| 2026-05-18 | 1.14 | 1.16 | 1.14 | 1.148 | 7,277 | -5.90% |
| 2026-05-15 | 1.15 | 1.24 | 1.14 | 1.22 | 10,522 | +3.39% |
| 2026-05-14 | 1.15 | 1.2 | 1.15 | 1.18 | 2,356 | +0.00% |
| 2026-05-13 | 1.174 | 1.18 | 1.14 | 1.18 | 3,478 | +0.00% |
| 2026-05-12 | 1.14 | 1.18 | 1.14 | 1.18 | 1,877 | +2.31% |
| 2026-05-11 | 1.168 | 1.22 | 1.148 | 1.153 | 3,212 | -6.06% |