Get the Stockscreener App
0.942
4.61%
-0.0455
After Hours:
.97
0.028
+2.97%
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 March 25, 2026, is $0.942.
- 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 5.85% to $0.942 now.
- The 52-week high stock price for JF is $1.12, representing a 18.90% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for JF is $0.8899, indicating a -5.53% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $1.00 | $0.942 | $0.058 | 8,140.0 | -4.61% |
| Mar 24, 2026 | $1.00 | $0.9875 | $0.0125 | 2,358.0 | -1.25% |
| Mar 23, 2026 | $1.03 | $0.9989 | $0.0311 | 23,695.0 | +4.17% |
| Mar 20, 2026 | $1.00 | $0.96 | $0.04 | 98,675.0 | +1.05% |
| Mar 19, 2026 | $0.9998 | $0.9412 | $0.0586 | 28,895.0 | -1.04% |
| Mar 18, 2026 | $0.963 | $0.94 | $0.023 | 12,460.0 | +3.23% |
| Mar 17, 2026 | $0.9899 | $0.93 | $0.0599 | 23,976.0 | -2.11% |
| Mar 16, 2026 | $0.9643 | $0.93 | $0.0343 | 3,427.0 | +2.91% |
| Mar 13, 2026 | $0.9507 | $0.911 | $0.0397 | 50,711.0 | +1.78% |
| Mar 12, 2026 | $0.93 | $0.907 | $0.023 | 15,938.0 | -2.59% |
| Mar 11, 2026 | $0.9507 | $0.8951 | $0.0556 | 41,052.0 | +1.21% |
| Mar 10, 2026 | $0.9252 | $0.89 | $0.0352 | 48,220.0 | +0.54% |
| Mar 09, 2026 | $0.9335 | $0.9151 | $0.0184 | 4,007.0 | -0.20% |
| Mar 06, 2026 | $0.94 | $0.916 | $0.024 | 7,185.0 | +0.21% |
| Mar 05, 2026 | $0.9687 | $0.915 | $0.0537 | 17,574.0 | +0.00% |
| Mar 04, 2026 | $0.94 | $0.91 | $0.03 | 12,447.0 | +0.55% |
| Mar 03, 2026 | $0.9899 | $0.91 | $0.0799 | 31,431.0 | -1.19% |
| Mar 02, 2026 | $0.9599 | $0.921 | $0.0389 | 23,205.0 | +0.11% |
| Feb 27, 2026 | $0.94 | $0.92 | $0.02 | 1,621.0 | +0.00% |
| Feb 26, 2026 | $0.9599 | $0.92 | $0.0399 | 56,085.0 | -0.20% |
| Feb 25, 2026 | $0.9609 | $0.92 | $0.0409 | 37,359.0 | -1.61% |
| Feb 24, 2026 | $0.9684 | $0.9368 | $0.0316 | 25,280.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.03 | $0.89 | $0.14 | 461,536.0 | +2.39% |
| 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% |
3.01%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):