Get the Stockscreener App
0.9421
2.96%
0.0271
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 04, 2026, is $0.9421.
- 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 16.31% to $0.9421 now.
- The 52-week high stock price for JF is $1.19, representing a 26.31% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for JF is $0.81, indicating a -14.02% 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 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% |
| Aug 25, 2026 | $0.983 | $0.936 | $0.047 | 2,285.0 | +5.36% |
| Aug 24, 2026 | $0.941 | $0.925 | $0.016 | 3,059.0 | +1.41% |
| Aug 21, 2026 | $0.9401 | $0.92 | $0.0201 | 2,477.0 | -1.71% |
| Aug 20, 2026 | $0.943 | $0.87 | $0.073 | 18,296.0 | +0.86% |
| Aug 19, 2026 | $0.9445 | $0.92 | $0.0245 | 2,706.0 | -1.86% |
| Aug 18, 2026 | $0.9456 | $0.92 | $0.0256 | 3,863.0 | +1.67% |
| Aug 17, 2026 | $0.97 | $0.9301 | $0.0399 | 9,306.0 | -2.11% |
| Aug 14, 2026 | $0.975 | $0.95 | $0.025 | 1,296.0 | -2.05% |
| Aug 13, 2026 | $0.985 | $0.97 | $0.015 | 4,363.0 | -0.52% |
| Aug 12, 2026 | $1.02 | $0.96 | $0.06 | 8,354.0 | -3.93% |
| Aug 11, 2026 | $1.02 | $0.972 | $0.048 | 54,990.0 | +3.59% |
| Aug 10, 2026 | $0.98 | $0.90 | $0.08 | 14,100.0 | +1.53% |
| Aug 07, 2026 | $0.98 | $0.91 | $0.07 | 35,423.0 | +6.04% |
| Aug 06, 2026 | $0.915 | $0.90 | $0.015 | 15,604.0 | +5.76% |
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 | $0.95 | $0.915 | $0.035 | 24,429.0 | +2.36% |
| 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% |
0.32%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):