Get the Stockscreener App
0.952
0.61%
-0.0058
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 September 24, 2026, is $0.952.
- J And Friends Holdings Ltd Adr all-time high stock price is $1.19, occurred on June 15, 2026.
- The lowest J And Friends Holdings Ltd Adr stock price recorded was $0.81 on July 29, 2026. Since then, J And Friends Holdings Ltd Adr's stock price has risen over 17.53% to $0.952 now.
- The 52-week high stock price for JF is $1.19, representing a 25.00% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for JF is $0.81, indicating a -14.92% decrease from the current share price, occurred on July 29, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $1.00 | $0.952 | $0.048 | 2,059.0 | -0.61% |
| Sep 23, 2026 | $0.98 | $0.90 | $0.08 | 8,683.0 | -1.26% |
| Sep 22, 2026 | $0.982 | $0.965 | $0.017 | 8,271.0 | -3.00% |
| Sep 21, 2026 | $1.03 | $0.955 | $0.075 | 16,909.0 | -1.96% |
| Sep 18, 2026 | $1.05 | $1.02 | $0.03 | 2,682.0 | +2.00% |
| Sep 17, 2026 | $1.05 | $1.00 | $0.0494 | 2,397.0 | -0.99% |
| Sep 16, 2026 | $1.06 | $1.01 | $0.05 | 16,172.0 | +0.00% |
| Sep 15, 2026 | $1.02 | $0.96 | $0.06 | 17,734.0 | +5.76% |
| Sep 14, 2026 | $0.9946 | $0.94 | $0.0546 | 21,565.0 | +0.42% |
| Sep 11, 2026 | $0.97 | $0.935 | $0.035 | 2,751.0 | +2.81% |
| Sep 10, 2026 | $0.9703 | $0.925 | $0.0453 | 3,318.0 | -0.54% |
| Sep 09, 2026 | $0.93 | $0.92 | $0.01 | 1,204.0 | +1.09% |
| Sep 08, 2026 | $0.9436 | $0.92 | $0.0236 | 5,339.0 | -2.35% |
| Sep 04, 2026 | $0.9421 | $0.942 | $0.0001 | 2,416.0 | +2.96% |
| Sep 03, 2026 | $0.933 | $0.915 | $0.018 | 6,089.0 | -0.87% |
| Sep 02, 2026 | $0.95 | $0.915 | $0.035 | 4,210.0 | +0.33% |
| Sep 01, 2026 | $0.936 | $0.92 | $0.016 | 9,298.0 | -0.04% |
| Aug 31, 2026 | $0.945 | $0.90 | $0.045 | 8,508.0 | -3.12% |
| Aug 28, 2026 | $1.01 | $0.90 | $0.108 | 7,769.0 | +0.85% |
| Aug 27, 2026 | $0.986 | $0.94 | $0.046 | 2,360.0 | +0.00% |
| Aug 26, 2026 | $1.04 | $0.942 | $0.098 | 4,192.0 | -4.17% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.06 | $0.90 | $0.16 | 133,156.0 | +3.43% |
| Aug, 2026 | $1.04 | $0.85 | $0.19 | 252,465.0 | +0.59% |
| Jul, 2026 | $1.09 | $0.81 | $0.2831 | 239,466.0 | -14.49% |
| Jun, 2026 | $1.19 | $0.91 | $0.28 | 376,830.0 | +7.54% |
| May, 2026 | $1.09 | $0.9001 | $0.1899 | 160,002.0 | -4.33% |
| 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% |
0.41%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):