JPT Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	16.34	16.34	16.00	16.34	16.34	-0.49%	54
Sep 28, 2026	15.70	16.42	15.70	16.42	16.42	-0.48%	2
Sep 21, 2026	17.61	17.61	16.50	16.50	16.50	-1.67%	60
Sep 15, 2026	16.78	16.78	16.78	16.78	16.78	-0.47%	6
Sep 7, 2026	17.46	17.46	16.86	16.86	16.86	-3.88%	134
Aug 31, 2026	17.54	17.54	17.54	17.54	17.54	-4.98%	18
Aug 24, 2026	19.34	19.34	18.46	18.46	18.46	-4.99%	89
Aug 17, 2026	19.43	19.43	19.43	19.43	19.43	-	1
Aug 10, 2026	20.00	20.00	19.43	19.43	19.43	-4.99%	25
Jul 13, 2026	20.45	20.45	20.45	20.45	20.45	4.98%	5,529
Jun 1, 2026	20.45	20.45	19.45	19.48	19.48	-	2,109
May 25, 2026	19.00	19.95	19.00	19.48	19.48	2.53%	3,037
May 18, 2026	19.00	19.90	19.00	19.00	19.00	-	5,031
May 11, 2026	19.15	19.15	19.00	19.00	19.00	-0.89%	45
May 4, 2026	19.17	19.17	19.17	19.17	19.17	-4.96%	5
Apr 13, 2026	20.17	20.17	20.17	20.17	20.17	-4.99%	1