JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.44	0.45	0.44	0.44	0.44	10.00%	17,927
Sep 24, 2026	0.40	0.46	0.39	0.40	0.40	-11.11%	126,188
Sep 23, 2026	0.45	0.46	0.38	0.45	0.45	-4.26%	170,184
Sep 22, 2026	0.47	0.47	0.45	0.47	0.47	4.44%	6,485
Sep 21, 2026	0.45	0.45	0.39	0.45	0.45	7.14%	51,881
Sep 17, 2026	0.42	0.45	0.38	0.42	0.42	-8.70%	45,805
Sep 16, 2026	0.46	0.46	0.37	0.46	0.46	31.43%	12,592
Sep 15, 2026	0.35	0.47	0.35	0.35	0.35	-27.08%	449,311
Sep 14, 2026	0.48	0.49	0.43	0.48	0.48	20.00%	122,739
Sep 11, 2026	0.40	0.48	0.40	0.40	0.40	-16.67%	45,500
Sep 10, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2,689
Sep 9, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	16,200
Sep 8, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2
Sep 7, 2026	0.49	0.49	0.41	0.49	0.49	2.08%	124,885
Sep 4, 2026	0.48	0.50	0.48	0.48	0.48	-	4,947
Sep 3, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	22,437
Sep 2, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	5,000
Sep 1, 2026	0.48	0.48	0.41	0.48	0.48	2.13%	63,930
Aug 31, 2026	0.47	0.47	0.40	0.47	0.47	-2.08%	106,674
Aug 28, 2026	0.48	0.48	0.43	0.48	0.48	2.13%	10,921
Aug 27, 2026	0.47	0.47	0.42	0.47	0.47	11.90%	19,234
Aug 26, 2026	0.42	0.42	0.42	0.42	0.42	-12.50%	38,667
Aug 25, 2026	0.48	0.48	0.48	0.48	0.48	20.00%	6
Aug 24, 2026	0.40	0.45	0.36	0.40	0.40	-11.11%	1,377
Aug 21, 2026	0.45	0.53	0.45	0.45	0.45	-	39,667
Aug 20, 2026	0.45	0.53	0.45	0.45	0.45	-15.09%	73,106
Aug 19, 2026	0.53	0.53	0.53	0.53	0.53	-	2,760
Aug 18, 2026	0.53	0.53	0.50	0.53	0.53	6.00%	3,827,908
Aug 17, 2026	0.50	0.55	0.50	0.50	0.50	-9.09%	983,104
Aug 14, 2026	0.55	0.55	0.51	0.55	0.55	10.00%	125,578
Aug 13, 2026	0.50	0.53	0.50	0.50	0.50	-5.66%	1,138,197
Aug 12, 2026	0.53	0.54	0.50	0.53	0.53	6.00%	1,352,685
Aug 11, 2026	0.50	0.50	0.43	0.50	0.50	21.95%	410,903
Aug 10, 2026	0.41	0.41	0.40	0.41	0.41	13.89%	964,930
Aug 7, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	1,221
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-	547
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	-	7,248
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	48,597
Jul 31, 2026	0.37	0.37	0.35	0.37	0.37	-	1,061
Jul 30, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	190,800
Jul 29, 2026	0.36	0.36	0.35	0.36	0.36	-	131,482
Jul 28, 2026	0.36	0.36	0.32	0.36	0.36	-5.26%	312,159
Jul 27, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	605,537
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	-	3,000
Jul 23, 2026	0.39	0.39	0.38	0.39	0.39	-	33,403
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
Jul 21, 2026	0.39	0.39	0.38	0.39	0.39	-	10,510
Jul 20, 2026	0.39	0.39	0.38	0.39	0.39	-	256,965
Jul 17, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	60,536
Jul 16, 2026	0.38	0.38	0.35	0.38	0.38	5.56%	350,961