JFP Limited (JMSE:JFP)
0.8000
-0.0900 (-10.11%)
At close: Oct 21, 2025
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 |