JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.53	0.53	0.51	0.53	0.53	-	23,332
Mar 3, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	5,000
Mar 2, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	198,609
Feb 27, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	3,437
Feb 26, 2026	0.51	0.53	0.51	0.51	0.51	2.00%	51,877
Feb 25, 2026	0.50	0.51	0.50	0.50	0.50	-	30,497
Feb 24, 2026	0.50	0.53	0.50	0.50	0.50	-5.66%	23,763
Feb 23, 2026	0.53	0.53	0.50	0.53	0.53	6.00%	19,039
Feb 20, 2026	0.50	0.50	0.46	0.50	0.50	-7.41%	218,286
Feb 19, 2026	0.54	0.55	0.49	0.54	0.54	10.20%	669,221
Feb 17, 2026	0.49	0.52	0.49	0.49	0.49	-7.55%	124,777
Feb 16, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	95,411
Feb 13, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	11,053