JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	200
Apr 17, 2026	0.45	0.45	0.44	0.45	0.45	4.65%	351,842
Apr 16, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	56,700
Apr 15, 2026	0.44	0.45	0.44	0.44	0.44	-	22,281
Apr 14, 2026	0.44	0.45	0.41	0.44	0.44	4.76%	21,635
Apr 13, 2026	0.42	0.44	0.42	0.42	0.42	-12.50%	64,824
Apr 9, 2026	0.48	0.48	0.48	0.48	0.48	-	2,995
Apr 8, 2026	0.48	0.48	0.48	0.48	0.48	-	18,494
Apr 7, 2026	0.48	0.48	0.43	0.48	0.48	-4.00%	2,974
Apr 2, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	106,756
Apr 1, 2026	0.49	0.49	0.47	0.49	0.49	2.08%	202,020
Mar 31, 2026	0.48	0.49	0.39	0.48	0.48	6.67%	188,453
Mar 30, 2026	0.45	0.45	0.40	0.45	0.45	12.50%	11,045
Mar 27, 2026	0.40	0.44	0.40	0.40	0.40	11.11%	314,397
Mar 25, 2026	0.36	0.48	0.32	0.36	0.36	-12.20%	1,269,117
Mar 24, 2026	0.41	0.49	0.39	0.41	0.41	-16.33%	647,832
Mar 23, 2026	0.49	0.50	0.43	0.49	0.49	8.89%	290,010
Mar 20, 2026	0.45	0.50	0.45	0.45	0.45	-	874,354
Mar 19, 2026	0.45	0.50	0.45	0.45	0.45	-10.00%	90,735
Mar 18, 2026	0.50	0.51	0.45	0.50	0.50	-	18,590
Mar 17, 2026	0.50	0.50	0.45	0.50	0.50	8.70%	37,244
Mar 16, 2026	0.46	0.53	0.46	0.46	0.46	-8.00%	90,324
Mar 13, 2026	0.50	0.53	0.50	0.50	0.50	-	25,195
Mar 12, 2026	0.50	0.53	0.50	0.50	0.50	-5.66%	91,112
Mar 11, 2026	0.53	0.53	0.51	0.53	0.53	3.92%	11,588
Mar 10, 2026	0.51	0.51	0.50	0.51	0.51	-	34,076
Mar 9, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	27,018
Mar 6, 2026	0.50	0.53	0.50	0.50	0.50	-	82,006
Mar 5, 2026	0.50	0.53	0.50	0.50	0.50	-5.66%	14,209