JPT Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	12.01	12.35	11.90	11.94	11.94	0.34%	1,519
Jul 7, 2025	11.90	12.01	11.90	11.90	11.90	-	1,268
Jun 30, 2025	11.90	11.90	11.90	11.90	11.90	-	200
Jun 23, 2025	11.90	11.90	11.90	11.90	11.90	-	36
Jun 16, 2025	11.90	11.90	11.00	11.90	11.90	4.94%	1,557
Jun 9, 2025	11.34	11.90	11.34	11.34	11.34	-	963
Jun 2, 2025	10.80	11.34	10.78	11.34	11.34	5.00%	624
May 26, 2025	10.87	10.87	10.80	10.80	10.80	4.25%	899
May 19, 2025	10.81	10.86	10.28	10.36	10.36	-4.16%	2,496
May 12, 2025	11.90	11.91	10.79	10.81	10.81	-4.76%	618
May 5, 2025	11.35	11.35	11.35	11.35	11.35	-	7
Apr 28, 2025	11.35	11.35	11.35	11.35	11.35	-	71
Apr 21, 2025	10.50	11.35	10.27	11.35	11.35	5.00%	318
Apr 15, 2025	10.81	10.81	10.81	10.81	10.81	4.95%	2
Apr 7, 2025	10.30	10.30	10.30	10.30	10.30	-4.81%	292
Apr 1, 2025	10.82	10.82	10.30	10.82	10.82	-	133
Mar 24, 2025	10.82	10.82	10.82	10.82	10.82	-4.92%	770
Mar 17, 2025	12.08	12.08	11.38	11.38	11.38	-4.93%	73