JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.37	0.41	0.37	0.37	0.37	-9.76%	135,720
Jul 2, 2026	0.41	0.42	0.40	0.41	0.41	7.89%	25,402
Jul 1, 2026	0.38	0.38	0.37	0.38	0.38	15.15%	36,449
Jun 30, 2026	0.33	0.38	0.33	0.33	0.33	3.13%	167,730
Jun 29, 2026	0.32	0.39	0.32	0.32	0.32	-20.00%	21,159
Jun 26, 2026	0.40	0.43	0.35	0.40	0.40	14.29%	859,668
Jun 25, 2026	0.35	0.38	0.35	0.35	0.35	-	175,463
Jun 24, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	168,711
Jun 23, 2026	0.34	0.34	0.29	0.34	0.34	17.24%	105,061
Jun 22, 2026	0.29	0.29	0.27	0.29	0.29	-	133,610
Jun 19, 2026	0.29	0.29	0.26	0.29	0.29	-	697,796
Jun 18, 2026	0.29	0.32	0.28	0.29	0.29	-	327,278
Jun 17, 2026	0.29	0.29	0.27	0.29	0.29	16.00%	617,653
Jun 16, 2026	0.25	0.28	0.25	0.25	0.25	-16.67%	90,267
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	16,871
Jun 12, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	2,000
Jun 11, 2026	0.32	0.32	0.27	0.32	0.32	18.52%	14,312
Jun 10, 2026	0.27	0.32	0.27	0.27	0.27	-12.90%	23,050
Jun 9, 2026	0.31	0.35	0.31	0.31	0.31	-6.06%	335,988
Jun 8, 2026	0.33	0.33	0.31	0.33	0.33	-2.94%	2,780
Jun 5, 2026	0.34	0.34	0.31	0.34	0.34	9.68%	22,095
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	-	30,190
Jun 3, 2026	0.31	0.36	0.31	0.31	0.31	-13.89%	1,080,063
Jun 2, 2026	0.36	0.36	0.30	0.36	0.36	5.88%	2,669,176
Jun 1, 2026	0.34	0.37	0.34	0.34	0.34	-8.11%	418,604
May 29, 2026	0.37	0.39	0.37	0.37	0.37	5.71%	107,685
May 28, 2026	0.35	0.37	0.35	0.35	0.35	-	88,263
May 27, 2026	0.35	0.35	0.35	0.35	0.35	-	50,000
May 26, 2026	0.35	0.38	0.35	0.35	0.35	-7.89%	615,000
May 22, 2026	0.38	0.39	0.35	0.38	0.38	-2.56%	99,187
May 21, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	110,000
May 20, 2026	0.40	0.40	0.38	0.40	0.40	-	212,747
May 19, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	843,895
May 18, 2026	0.42	0.42	0.39	0.42	0.42	10.53%	3,520
May 15, 2026	0.38	0.39	0.37	0.38	0.38	-13.64%	422,168
May 14, 2026	0.44	0.44	0.44	0.44	0.44	-	36,530
May 13, 2026	0.44	0.44	0.37	0.44	0.44	-	114,443
May 12, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	17,798
May 11, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	11,531
May 7, 2026	0.44	0.44	0.40	0.44	0.44	10.00%	147,745
May 6, 2026	0.40	0.45	0.40	0.40	0.40	-11.11%	210,236
May 5, 2026	0.45	0.46	0.40	0.45	0.45	2.27%	444,983
May 4, 2026	0.44	0.44	0.40	0.44	0.44	29.41%	69,663
Apr 30, 2026	0.34	0.39	0.34	0.34	0.34	-10.53%	80,497
Apr 28, 2026	0.38	0.44	0.38	0.38	0.38	-5.00%	699,454
Apr 27, 2026	0.40	0.43	0.40	0.40	0.40	-16.67%	1,008,885
Apr 24, 2026	0.48	0.48	0.42	0.48	0.48	-4.00%	65,824
Apr 23, 2026	0.50	0.50	0.46	0.50	0.50	21.95%	197,796
Apr 22, 2026	0.41	0.41	0.41	0.41	0.41	-	8,145
Apr 21, 2026	0.41	0.44	0.41	0.41	0.41	-10.87%	4,000