JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.50	0.51	0.50	0.50	0.50	-3.85%	1,305,143
Jan 15, 2026	0.52	0.56	0.52	0.52	0.52	-8.77%	71,993
Jan 14, 2026	0.57	0.57	0.56	0.57	0.57	9.62%	18,682
Jan 13, 2026	0.52	0.57	0.52	0.52	0.52	-3.70%	75,070
Jan 12, 2026	0.54	0.56	0.50	0.54	0.54	-1.82%	107,318
Jan 9, 2026	0.55	0.55	0.50	0.55	0.55	-	77,380
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	9,000
Jan 7, 2026	0.56	0.57	0.53	0.56	0.56	-	108,285,400
Jan 6, 2026	0.56	0.57	0.56	0.56	0.56	-	27,326
Jan 5, 2026	0.56	0.58	0.53	0.56	0.56	1.82%	1,175,337
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	128,759
Dec 31, 2025	0.52	0.54	0.52	0.52	0.52	-3.70%	28,742
Dec 30, 2025	0.54	0.54	0.50	0.54	0.54	8.00%	62,682
Dec 29, 2025	0.50	0.54	0.50	0.50	0.50	2.04%	447,036
Dec 24, 2025	0.49	0.50	0.49	0.49	0.49	-	836,000
Dec 23, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	55,000
Dec 22, 2025	0.50	0.54	0.50	0.50	0.50	-7.41%	522,459
Dec 19, 2025	0.54	0.57	0.54	0.54	0.54	-	15,556
Dec 18, 2025	0.54	0.57	0.54	0.54	0.54	-	10,858
Dec 17, 2025	0.54	0.57	0.54	0.54	0.54	-	2,933
Dec 16, 2025	0.54	0.54	0.54	0.54	0.54	5.88%	91,425
Dec 15, 2025	0.51	0.53	0.51	0.51	0.51	-7.27%	50,001
Dec 12, 2025	0.55	0.55	0.51	0.55	0.55	-3.51%	37,262
Dec 10, 2025	0.57	0.58	0.51	0.57	0.57	14.00%	38,272
Dec 9, 2025	0.50	0.58	0.50	0.50	0.50	-12.28%	96,864
Dec 8, 2025	0.57	0.57	0.53	0.57	0.57	3.64%	49,279
Dec 5, 2025	0.55	0.55	0.54	0.55	0.55	10.00%	14,176
Dec 4, 2025	0.50	0.58	0.47	0.50	0.50	-	2,618
Dec 3, 2025	0.50	0.55	0.50	0.50	0.50	-	48,494
Dec 2, 2025	0.50	0.56	0.50	0.50	0.50	-9.09%	40,369
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	74,300
Nov 27, 2025	0.50	0.60	0.50	0.50	0.50	8.70%	91,065
Nov 26, 2025	0.46	0.64	0.46	0.46	0.46	-9.80%	89,488
Nov 25, 2025	0.51	0.51	0.51	0.51	0.51	-13.56%	2,000
Nov 24, 2025	0.59	0.60	0.51	0.59	0.59	15.69%	16,033
Nov 21, 2025	0.51	0.62	0.51	0.51	0.51	-15.00%	2,360,605
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	69,395
Nov 19, 2025	0.60	0.63	0.60	0.60	0.60	-	2,973,768
Nov 18, 2025	0.60	0.60	0.60	0.60	0.60	-	65,830
Nov 17, 2025	0.60	0.65	0.60	0.60	0.60	-7.69%	934,948
Nov 14, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	71,396
Nov 13, 2025	0.60	0.62	0.60	0.60	0.60	-3.23%	96,935
Nov 12, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	67,183
Nov 10, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	40,470
Nov 7, 2025	0.62	0.62	0.62	0.62	0.62	-	8,616
Nov 6, 2025	0.62	0.73	0.62	0.62	0.62	-17.33%	15,850
Nov 5, 2025	0.75	0.75	0.72	0.75	0.75	4.17%	536,000
Nov 4, 2025	0.72	0.75	0.62	0.72	0.72	14.29%	67,128
Nov 3, 2025	0.63	0.63	0.62	0.63	0.63	5.00%	41,702
Oct 31, 2025	0.60	0.63	0.60	0.60	0.60	-11.76%	15,701