JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	0.61	0.66	0.61	0.61	0.61	-	393,848
Mar 11, 2025	0.61	0.65	0.61	0.61	0.61	-6.15%	419,341
Mar 10, 2025	0.65	0.70	0.61	0.65	0.65	-5.80%	201,391
Mar 7, 2025	0.69	0.72	0.69	0.69	0.69	-2.82%	88,232
Mar 6, 2025	0.71	0.74	0.69	0.71	0.71	-1.39%	118,757
Mar 4, 2025	0.72	0.73	0.72	0.72	0.72	-10.00%	335,010
Mar 3, 2025	0.80	0.82	0.70	0.80	0.80	-4.76%	56,263
Feb 28, 2025	0.84	0.84	0.78	0.84	0.84	2.44%	383,461
Feb 27, 2025	0.82	0.82	0.75	0.82	0.82	9.33%	11,265
Feb 26, 2025	0.75	0.82	0.72	0.75	0.75	-8.54%	79,661
Feb 25, 2025	0.82	0.82	0.76	0.82	0.82	6.49%	184,501
Feb 24, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	451
Feb 21, 2025	0.76	0.78	0.76	0.76	0.76	7.04%	4,593
Feb 20, 2025	0.71	0.77	0.71	0.71	0.71	-8.97%	20,915
Feb 19, 2025	0.78	0.78	0.70	0.78	0.78	13.04%	63,948
Feb 18, 2025	0.69	0.82	0.58	0.69	0.69	-16.87%	403,400
Feb 17, 2025	0.83	0.84	0.75	0.83	0.83	7.79%	287,907
Feb 14, 2025	0.77	0.85	0.77	0.77	0.77	-10.47%	18,834
Feb 13, 2025	0.86	0.86	0.80	0.86	0.86	1.18%	13,651
Feb 12, 2025	0.85	0.85	0.81	0.85	0.85	-	26,113
Feb 11, 2025	0.85	0.85	0.74	0.85	0.85	-4.49%	184,468
Feb 10, 2025	0.89	0.89	0.83	0.89	0.89	8.54%	41,603
Feb 7, 2025	0.82	0.84	0.82	0.82	0.82	-	29,501
Feb 6, 2025	0.82	0.82	0.82	0.82	0.82	-7.87%	23,313
Feb 5, 2025	0.89	0.90	0.89	0.89	0.89	4.71%	4,876
Feb 4, 2025	0.85	0.85	0.85	0.85	0.85	-6.59%	87,205
Feb 3, 2025	0.91	0.91	0.91	0.91	0.91	-3.19%	21,965
Jan 31, 2025	0.94	0.94	0.85	0.94	0.94	10.59%	127,362
Jan 30, 2025	0.85	0.89	0.85	0.85	0.85	-5.56%	290,683
Jan 29, 2025	0.90	0.90	0.86	0.90	0.90	-	124,711
Jan 28, 2025	0.90	0.90	0.85	0.90	0.90	-	43,672
Jan 27, 2025	0.90	0.90	0.90	0.90	0.90	-	4,080
Jan 24, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	200
Jan 23, 2025	0.92	0.93	0.92	0.92	0.92	-1.08%	2,117
Jan 22, 2025	0.93	0.93	0.93	0.93	0.93	-	1,416
Jan 21, 2025	0.93	0.94	0.93	0.93	0.93	8.14%	5,224
Jan 20, 2025	0.86	0.95	0.85	0.86	0.86	-10.42%	373,990
Jan 17, 2025	0.96	0.96	0.86	0.96	0.96	-	139,103
Jan 16, 2025	0.96	0.96	0.96	0.96	0.96	-	36,412
Jan 15, 2025	0.96	0.96	0.96	0.96	0.96	-	1,796
Jan 14, 2025	0.96	0.96	0.88	0.96	0.96	1.05%	121,059
Jan 13, 2025	0.95	0.95	0.88	0.95	0.95	-	55,578
Jan 10, 2025	0.95	0.95	0.92	0.95	0.95	-1.04%	3,526
Jan 9, 2025	0.96	0.96	0.88	0.96	0.96	-	14,268
Jan 8, 2025	0.96	0.96	0.85	0.96	0.96	-	49,020
Jan 7, 2025	0.96	0.96	0.96	0.96	0.96	2.13%	21,449
Jan 6, 2025	0.94	0.94	0.90	0.94	0.94	1.08%	36,609
Jan 3, 2025	0.93	0.93	0.92	0.93	0.93	-1.06%	69,544
Jan 2, 2025	0.94	0.99	0.94	0.94	0.94	-3.09%	186
Dec 31, 2024	0.97	0.97	0.90	0.97	0.97	2.11%	224,775