Jadason

J03.SI · Yahoo Finance · Daily prices

SGD 0.021 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.021	0.021	0.020	0.021	3,580,200
2026-09-17	0.021	0.023	0.021	0.021	16,828,600
2026-09-16	0.021	0.021	0.021	0.021	5,067,800
2026-09-15	0.021	0.021	0.020	0.020	4,890,000
2026-09-14	0.022	0.022	0.021	0.021	995,200
2026-09-11	0.022	0.022	0.021	0.021	4,132,800
2026-09-10	0.022	0.022	0.021	0.022	2,821,200
2026-09-09	0.021	0.023	0.021	0.022	6,551,800
2026-09-08	0.021	0.021	0.021	0.021	561,100
2026-09-07	0.022	0.023	0.022	0.022	3,405,100
2026-09-04	0.025	0.025	0.023	0.023	2,257,900
2026-09-03	0.020	0.027	0.020	0.024	28,030,000
2026-09-02	0.017	0.019	0.017	0.019	4,392,000
2026-09-01	0.017	0.017	0.017	0.017	0
2026-08-31	0.017	0.018	0.017	0.017	284,600
2026-08-28	0.017	0.017	0.017	0.017	0
2026-08-27	0.018	0.018	0.017	0.017	350,100
2026-08-26	0.017	0.018	0.017	0.018	493,900
2026-08-25	0.017	0.018	0.017	0.018	347,200
2026-08-24	0.018	0.019	0.018	0.019	3,800
2026-08-21	0.020	0.020	0.017	0.018	4,966,400
2026-08-20	0.020	0.021	0.020	0.020	1,359,400
2026-08-19	0.020	0.021	0.020	0.020	108,200
2026-08-18	0.022	0.022	0.021	0.022	1,052,600
2026-08-17	0.022	0.022	0.021	0.021	348,200
2026-08-14	0.021	0.022	0.021	0.022	410,400
2026-08-13	0.022	0.023	0.021	0.022	634,200
2026-08-12	0.022	0.023	0.022	0.023	1,841,200
2026-08-11	0.022	0.022	0.021	0.022	4,113,800
2026-08-07	0.022	0.022	0.022	0.022	500,000
2026-08-06	0.023	0.023	0.022	0.022	1,500,100
2026-08-05	0.023	0.024	0.023	0.024	810,900
2026-08-04	0.023	0.024	0.023	0.024	1,323,000
2026-08-03	0.023	0.023	0.023	0.023	320,100
2026-07-31	0.023	0.024	0.023	0.023	2,950,400
2026-07-30	0.023	0.023	0.022	0.023	1,609,400
2026-07-29	0.024	0.024	0.022	0.024	111,400
2026-07-28	0.023	0.024	0.022	0.024	2,617,700
2026-07-27	0.025	0.025	0.023	0.024	1,437,500
2026-07-24	0.024	0.025	0.023	0.025	1,354,300
2026-07-23	0.024	0.025	0.023	0.024	923,800
2026-07-22	0.024	0.025	0.024	0.024	549,500
2026-07-21	0.023	0.026	0.023	0.024	10,148,600
2026-07-20	0.022	0.023	0.022	0.023	1,548,900
2026-07-17	0.023	0.023	0.023	0.023	1,528,100
2026-07-16	0.024	0.025	0.023	0.023	1,648,100
2026-07-15	0.023	0.025	0.022	0.024	4,676,600
2026-07-14	0.023	0.023	0.023	0.023	181,800
2026-07-13	0.023	0.024	0.023	0.024	402,800
2026-07-10	0.023	0.024	0.023	0.024	6,736,100
2026-07-09	0.021	0.023	0.021	0.023	1,044,900
2026-07-08	0.023	0.023	0.022	0.022	2,861,600
2026-07-07	0.024	0.024	0.022	0.023	8,046,300
2026-07-06	0.025	0.025	0.024	0.024	1,081,800
2026-07-03	0.025	0.026	0.024	0.024	1,193,700
2026-07-02	0.026	0.026	0.025	0.025	568,300
2026-07-01	0.026	0.027	0.025	0.027	2,812,900
2026-06-30	0.026	0.027	0.025	0.025	4,790,100
2026-06-29	0.027	0.027	0.025	0.027	1,262,000
2026-06-26	0.027	0.028	0.026	0.027	5,329,500