JFP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.55	0.55	0.54	0.55	0.55	10.00%	14,176
Dec 4, 2025	0.50	0.58	0.47	0.50	0.50	-	2,618
Dec 3, 2025	0.50	0.55	0.50	0.50	0.50	-	48,494
Dec 2, 2025	0.50	0.56	0.50	0.50	0.50	-9.09%	40,369
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	74,300
Nov 27, 2025	0.50	0.60	0.50	0.50	0.50	8.70%	91,065
Nov 26, 2025	0.46	0.64	0.46	0.46	0.46	-9.80%	89,488
Nov 25, 2025	0.51	0.51	0.51	0.51	0.51	-13.56%	2,000
Nov 24, 2025	0.59	0.60	0.51	0.59	0.59	15.69%	16,033
Nov 21, 2025	0.51	0.62	0.51	0.51	0.51	-15.00%	2,360,605
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	69,395
Nov 19, 2025	0.60	0.63	0.60	0.60	0.60	-	2,973,768
Nov 18, 2025	0.60	0.60	0.60	0.60	0.60	-	65,830
Nov 17, 2025	0.60	0.65	0.60	0.60	0.60	-7.69%	934,948
Nov 14, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	71,396
Nov 13, 2025	0.60	0.62	0.60	0.60	0.60	-3.23%	96,935
Nov 12, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	67,183
Nov 10, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	40,470
Nov 7, 2025	0.62	0.62	0.62	0.62	0.62	-	8,616
Nov 6, 2025	0.62	0.73	0.62	0.62	0.62	-17.33%	15,850
Nov 5, 2025	0.75	0.75	0.72	0.75	0.75	4.17%	536,000
Nov 4, 2025	0.72	0.75	0.62	0.72	0.72	14.29%	67,128
Nov 3, 2025	0.63	0.63	0.62	0.63	0.63	5.00%	41,702
Oct 31, 2025	0.60	0.63	0.60	0.60	0.60	-11.76%	15,701
Oct 30, 2025	0.68	0.68	0.60	0.68	0.68	-2.86%	340,221
Oct 24, 2025	0.70	0.70	0.60	0.70	0.70	1.45%	2,020,837
Oct 23, 2025	0.69	0.76	0.60	0.69	0.69	2.99%	1,841,233
Oct 22, 2025	0.67	0.83	0.67	0.67	0.67	-16.25%	30,140
Oct 21, 2025	0.80	0.88	0.80	0.80	0.80	-10.11%	15,920
Oct 17, 2025	0.89	0.89	0.63	0.89	0.89	28.99%	66,784
Oct 16, 2025	0.69	0.69	0.69	0.69	0.69	-	18,266
Oct 15, 2025	0.69	0.69	0.62	0.69	0.69	15.00%	5,008,169
Oct 14, 2025	0.60	0.60	0.56	0.60	0.60	3.45%	852,192
Oct 13, 2025	0.58	0.59	0.58	0.58	0.58	-6.45%	272,315
Oct 10, 2025	0.62	0.63	0.53	0.62	0.62	6.90%	378,918
Oct 9, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	1,800
Oct 8, 2025	0.59	0.59	0.58	0.59	0.59	1.72%	52,923
Oct 7, 2025	0.58	0.58	0.52	0.58	0.58	3.57%	57,315
Oct 6, 2025	0.56	0.56	0.56	0.56	0.56	-	956,556
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	-	1,004
Oct 2, 2025	0.56	0.58	0.53	0.56	0.56	5.66%	1,738,582
Oct 1, 2025	0.53	0.53	0.50	0.53	0.53	-1.85%	13,704
Sep 30, 2025	0.54	0.54	0.49	0.54	0.54	1.89%	37,376
Sep 29, 2025	0.53	0.54	0.53	0.53	0.53	-	21,033
Sep 26, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	20,500
Sep 25, 2025	0.52	0.52	0.52	0.52	0.52	-	401
Sep 24, 2025	0.52	0.52	0.52	0.52	0.52	-	2,400
Sep 23, 2025	0.52	0.52	0.50	0.52	0.52	-3.70%	98,733
Sep 22, 2025	0.54	0.54	0.47	0.54	0.54	10.20%	32,000
Sep 19, 2025	0.49	0.50	0.49	0.49	0.49	-2.00%	37,957