JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.80	0.88	0.80	0.80	0.80	-10.11%	15,920
Oct 17, 2025	0.89	0.89	0.63	0.89	0.89	28.99%	66,784
Oct 16, 2025	0.69	0.69	0.69	0.69	0.69	-	18,266
Oct 15, 2025	0.69	0.69	0.62	0.69	0.69	15.00%	5,008,169
Oct 14, 2025	0.60	0.60	0.56	0.60	0.60	3.45%	852,192
Oct 13, 2025	0.58	0.59	0.58	0.58	0.58	-6.45%	272,315
Oct 10, 2025	0.62	0.63	0.53	0.62	0.62	6.90%	378,918
Oct 9, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	1,800
Oct 8, 2025	0.59	0.59	0.58	0.59	0.59	1.72%	52,923
Oct 7, 2025	0.58	0.58	0.52	0.58	0.58	3.57%	57,315
Oct 6, 2025	0.56	0.56	0.56	0.56	0.56	-	956,556
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	-	1,004
Oct 2, 2025	0.56	0.58	0.53	0.56	0.56	5.66%	1,738,582
Oct 1, 2025	0.53	0.53	0.50	0.53	0.53	-1.85%	13,704
Sep 30, 2025	0.54	0.54	0.49	0.54	0.54	1.89%	37,376
Sep 29, 2025	0.53	0.54	0.53	0.53	0.53	-	21,033
Sep 26, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	20,500
Sep 25, 2025	0.52	0.52	0.52	0.52	0.52	-	401
Sep 24, 2025	0.52	0.52	0.52	0.52	0.52	-	2,400
Sep 23, 2025	0.52	0.52	0.50	0.52	0.52	-3.70%	98,733
Sep 22, 2025	0.54	0.54	0.47	0.54	0.54	10.20%	32,000
Sep 19, 2025	0.49	0.50	0.49	0.49	0.49	-2.00%	37,957
Sep 18, 2025	0.50	0.50	0.50	0.50	0.50	-	37,677
Sep 17, 2025	0.50	0.55	0.49	0.50	0.50	-	53,595
Sep 16, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	16,531
Sep 15, 2025	0.51	0.55	0.51	0.51	0.51	-	8,177
Sep 12, 2025	0.51	0.54	0.51	0.51	0.51	-	117,254
Sep 10, 2025	0.51	0.60	0.51	0.51	0.51	-15.00%	22,955
Sep 9, 2025	0.60	0.60	0.52	0.60	0.60	1.69%	131,150
Sep 8, 2025	0.59	0.59	0.59	0.59	0.59	-	300
Sep 5, 2025	0.59	0.59	0.59	0.59	0.59	13.46%	100
Sep 4, 2025	0.52	0.60	0.52	0.52	0.52	-13.33%	208
Sep 3, 2025	0.60	0.60	0.51	0.60	0.60	1.69%	79,602
Sep 2, 2025	0.59	0.59	0.59	0.59	0.59	-	2,800
Sep 1, 2025	0.59	0.59	0.55	0.59	0.59	9.26%	61,258
Aug 29, 2025	0.54	0.63	0.54	0.54	0.54	-14.29%	232,903
Aug 28, 2025	0.63	0.64	0.52	0.63	0.63	-1.56%	28,407
Aug 27, 2025	0.64	0.64	0.64	0.64	0.64	10.34%	1,000
Aug 26, 2025	0.58	0.68	0.55	0.58	0.58	-1.69%	411,850
Aug 25, 2025	0.59	0.67	0.55	0.59	0.59	-10.61%	177,002
Aug 22, 2025	0.66	0.68	0.56	0.66	0.66	-4.35%	296,134
Aug 21, 2025	0.69	0.70	0.55	0.69	0.69	-1.43%	125,879
Aug 20, 2025	0.70	0.70	0.55	0.70	0.70	16.67%	106,650
Aug 19, 2025	0.60	0.70	0.55	0.60	0.60	1.69%	439,130
Aug 18, 2025	0.59	0.59	0.50	0.59	0.59	3.51%	27,664
Aug 15, 2025	0.57	0.57	0.55	0.57	0.57	16.33%	9,000
Aug 14, 2025	0.49	0.55	0.49	0.49	0.49	2.08%	397,513
Aug 13, 2025	0.48	0.50	0.48	0.48	0.48	-20.00%	32,244
Aug 12, 2025	0.60	0.60	0.54	0.60	0.60	11.11%	51,001