Skip to main content
JBDI logo

JBDI Holdings Limited

JBDINASDAQConsumer DiscretionarySpecialty Retail

$2.40Today:- (-)1Y +43.56%

As of Oct 28, 2026 close

Market cap
$22.57M
P/E (TTM)
103.05
Forward P/E
-
Dividend yield
-
52-week range
$0.52$9.50
Volume (live)
-
Avg. volume (3M)
3.91M

JBDI Holdings (JBDI) Historical Stock Prices

Analyze JBDI Holdings (JBDI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

JBDI Holdings (JBDI) Interactive Price Chart

Interactive historical price chart showing JBDI Holdings stock price movements and trends across multiple time periods.

Loading chart...

JBDI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JBDI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20262.402.452.272.402.4055.30K
Oct 27, 20262.342.562.312.442.4445.21K
Oct 26, 20262.312.502.252.362.36141.99K
Oct 23, 20262.202.502.202.342.34133.21K
Oct 22, 20262.412.502.342.342.3492.80K
Oct 21, 20262.492.582.392.492.49137.26K
Oct 20, 20262.442.592.342.542.54191.87K
Oct 19, 20262.592.702.282.512.51324.77K
Oct 16, 20262.713.952.272.592.597.18M
Oct 15, 20262.672.892.122.342.3410.85M
Oct 14, 20262.282.752.052.512.515.24M
Oct 13, 20262.009.501.983.433.4392.63M
Oct 12, 20261.001.001.001.001.00N/A
Oct 9, 20260.951.000.951.001.005.85K
Oct 8, 20260.920.950.920.950.957.16K
Oct 7, 20260.811.000.801.001.0010.37K
Oct 6, 20260.951.010.950.950.9519.59K
Oct 5, 20260.981.020.931.001.0016.21K
Oct 2, 20260.980.980.980.980.98N/A
Oct 1, 20261.001.060.980.980.9837.31K
Sep 30, 20261.131.131.101.101.1031.25K
Sep 29, 20261.101.141.051.071.0735.36K
Sep 28, 20261.111.191.111.191.192.21K
Sep 25, 20261.191.191.101.151.151.76K
Sep 24, 20261.131.181.121.171.173.87K
Sep 23, 20261.181.181.101.111.112.58K
Sep 22, 20261.141.191.101.191.192.67K
Sep 21, 20261.101.151.101.101.106.94K
Sep 18, 20261.151.201.081.081.0836.33K
Sep 17, 20261.181.211.181.191.194.03K
Sep 16, 20261.151.201.151.191.192.65K
Sep 15, 20261.211.251.031.171.1738.24K
Sep 14, 20261.201.291.201.271.27100.97K
Sep 11, 20261.241.311.201.201.2016.20K
Sep 10, 20261.211.241.211.241.242.77K
Sep 9, 20261.261.341.201.201.203.98K
Sep 8, 20261.261.381.251.351.3514.58K
Sep 4, 20261.331.331.301.301.306.72K
Sep 3, 20261.241.371.161.361.3622.33K
Sep 2, 20261.251.391.251.361.36149.55K
Sep 1, 20261.291.381.291.341.342.45K
Aug 31, 20261.291.331.261.261.262.97K
Aug 28, 20261.361.361.341.341.343.23K
Aug 27, 20261.361.471.311.391.3913.80K
Aug 26, 20261.371.371.291.291.297.65K
Aug 25, 20261.281.371.281.371.372.20K
Aug 24, 20261.271.381.271.381.381.76K
Aug 21, 20261.241.351.241.351.353.72K
Aug 20, 20261.301.351.261.311.317.01K
Aug 19, 20261.401.401.271.271.274.70K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.