JPT Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	22.34	22.34	22.34	22.34	22.34	4.98%	80
Dec 29, 2025	21.28	21.28	21.28	21.28	21.28	-4.96%	250
Dec 22, 2025	23.56	23.56	22.39	22.39	22.39	-4.97%	679
Dec 8, 2025	23.56	23.56	23.56	23.56	23.56	-	7,019
Dec 1, 2025	23.56	23.56	23.56	23.56	23.56	-	2,208
Nov 24, 2025	23.56	23.56	23.56	23.56	23.56	4.99%	962
Nov 17, 2025	22.44	22.44	22.44	22.44	22.44	4.96%	523
Nov 10, 2025	21.38	21.38	21.38	21.38	21.38	4.96%	1,215
Nov 3, 2025	20.37	20.37	20.37	20.37	20.37	5.00%	937
Oct 27, 2025	19.40	19.40	19.40	19.40	19.40	4.98%	2,046
Oct 20, 2025	18.48	18.48	18.48	18.48	18.48	5.00%	16
Oct 13, 2025	17.60	17.60	17.60	17.60	17.60	4.95%	2,781
Oct 6, 2025	16.77	16.77	16.77	16.77	16.77	4.94%	24
Sep 29, 2025	15.98	15.98	15.98	15.98	15.98	4.99%	615
Sep 22, 2025	15.22	15.22	15.22	15.22	15.22	4.97%	677
Sep 15, 2025	14.50	14.50	14.50	14.50	14.50	5.00%	1,734
Sep 8, 2025	13.81	13.81	13.81	13.81	13.81	4.94%	77
Sep 1, 2025	13.16	13.16	13.16	13.16	13.16	4.94%	874
Aug 25, 2025	12.54	12.54	12.54	12.54	12.54	-	131
Aug 18, 2025	12.65	12.65	12.54	12.54	12.54	-0.48%	50
Aug 11, 2025	12.64	12.64	12.60	12.60	12.60	0.64%	531
Aug 4, 2025	11.93	12.52	11.34	12.52	12.52	4.95%	348
Jul 28, 2025	11.94	11.94	11.63	11.93	11.93	-0.08%	518
Jul 21, 2025	11.94	11.94	11.94	11.94	11.94	-	69