Get the Stockscreener App
1.01
1.94%
-0.02
J And Friends Holdings Ltd Adr Stock (JF) Price History
The historical daily chart and data for J And Friends Holdings Ltd Adr stock (JF), show that the latest closing stock price as of May 05, 2026, is $1.01.
- J And Friends Holdings Ltd Adr all-time high stock price is $1.12, occurred on January 22, 2026.
- The lowest J And Friends Holdings Ltd Adr stock price recorded was $0.8899 on February 02, 2026. Since then, J And Friends Holdings Ltd Adr's stock price has risen over 13.50% to $1.01 now.
- The 52-week high stock price for JF is $1.12, representing a 10.89% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for JF is $0.8899, indicating a -11.89% decrease from the current share price, occurred on February 02, 2026.
The table below shows more information about JF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $1.05 | $1.00 | $0.05 | 11,067.0 | -1.94% |
| May 04, 2026 | $1.09 | $1.02 | $0.07 | 8,774.0 | -2.37% |
| May 01, 2026 | $1.07 | $1.04 | $0.03 | 2,105.0 | +1.44% |
| Apr 30, 2026 | $1.07 | $1.04 | $0.035 | 3,631.0 | +0.00% |
| Apr 29, 2026 | $1.08 | $1.04 | $0.0398 | 1,488.0 | -3.68% |
| Apr 28, 2026 | $1.09 | $0.958 | $0.1365 | 7,801.0 | +3.82% |
| Apr 27, 2026 | $1.08 | $1.00 | $0.08 | 21,502.0 | -3.70% |
| Apr 24, 2026 | $1.08 | $1.00 | $0.08 | 30,777.0 | +2.86% |
| Apr 23, 2026 | $1.05 | $0.9991 | $0.0509 | 30,174.0 | +1.94% |
| Apr 22, 2026 | $1.06 | $0.9897 | $0.0703 | 2,509.0 | +0.00% |
| Apr 21, 2026 | $1.06 | $1.01 | $0.05 | 14,182.0 | +0.98% |
| Apr 20, 2026 | $1.06 | $0.9823 | $0.0826 | 21,655.0 | +0.99% |
| Apr 17, 2026 | $1.05 | $0.963 | $0.087 | 15,495.0 | +4.12% |
| Apr 16, 2026 | $1.02 | $0.97 | $0.055 | 2,850.0 | -1.02% |
| Apr 15, 2026 | $1.01 | $0.98 | $0.03 | 6,433.0 | +1.03% |
| Apr 14, 2026 | $0.9999 | $0.9101 | $0.0898 | 9,089.0 | +2.11% |
| Apr 13, 2026 | $0.99 | $0.95 | $0.04 | 18,870.0 | +0.00% |
| Apr 10, 2026 | $1.01 | $0.95 | $0.056 | 10,408.0 | -1.55% |
| Apr 09, 2026 | $0.988 | $0.96 | $0.028 | 16,301.0 | -2.03% |
| Apr 08, 2026 | $1.03 | $0.985 | $0.045 | 3,587.0 | +1.55% |
| Apr 07, 2026 | $1.01 | $0.97 | $0.04 | 25,237.0 | -0.31% |
J And Friends Holdings Ltd Adr Stock (JF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of J And Friends Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of J And Friends Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
J And Friends Holdings Ltd Adr Stock (JF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.09 | $1.00 | $0.09 | 33,013.0 | -2.88% |
| Apr, 2026 | $1.09 | $0.9101 | $0.1844 | 305,057.0 | +13.04% |
| Mar, 2026 | $1.04 | $0.89 | $0.15 | 497,038.0 | +0.00% |
| Feb, 2026 | $1.02 | $0.8899 | $0.1301 | 550,542.0 | +1.10% |
| Jan, 2026 | $1.12 | $0.9047 | $0.2153 | 450,586.0 | +0.00% |
1.45%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):