JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.45	0.45	0.43	0.45	0.45	7.14%	334,385
Nov 6, 2026	0.42	0.43	0.42	0.42	0.42	-	395
Nov 5, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	56,484
Nov 4, 2026	0.43	0.43	0.42	0.43	0.43	-	23,349
Nov 3, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	54,681
Nov 2, 2026	0.42	0.42	0.41	0.42	0.42	-2.33%	45,467
Oct 30, 2026	0.43	0.43	0.43	0.43	0.43	-	20,780
Oct 29, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	909
Oct 28, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	194,972
Oct 27, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	107,320
Oct 26, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	4,577
Oct 23, 2026	0.42	0.42	0.42	0.42	0.42	-	20,620
Oct 22, 2026	0.42	0.42	0.42	0.42	0.42	-	3,049
Oct 21, 2026	0.42	0.42	0.41	0.42	0.42	-2.33%	31,042
Oct 20, 2026	0.43	0.43	0.43	0.43	0.43	10.26%	5,803
Oct 16, 2026	0.39	0.41	0.38	0.39	0.39	-9.30%	200,532
Oct 15, 2026	0.43	0.43	0.43	0.43	0.43	-	4,200
Oct 14, 2026	0.43	0.43	0.41	0.43	0.43	4.88%	10,037
Oct 13, 2026	0.41	0.41	0.41	0.41	0.41	-	90,701
Oct 12, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	289
Oct 9, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	10,500
Oct 8, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	108
Oct 7, 2026	0.41	0.44	0.41	0.41	0.41	-6.82%	41,743
Oct 6, 2026	0.44	0.44	0.44	0.44	0.44	-	3,680
Oct 5, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	2,621
Oct 2, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	54,837
Oct 1, 2026	0.40	0.43	0.40	0.40	0.40	-	89,520
Sep 30, 2026	0.40	0.43	0.40	0.40	0.40	-	50,991
Sep 29, 2026	0.40	0.40	0.39	0.40	0.40	5.26%	105,820
Sep 28, 2026	0.38	0.44	0.38	0.38	0.38	-13.64%	403,624
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