Get the Stockscreener App
0.843
1.40%
-0.012
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 July 24, 2026, is $0.843.
- 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 $0.8362 on July 21, 2026. Since then, J And Friends Holdings Ltd Adr's stock price has risen over 0.81% to $0.843 now.
- The 52-week high stock price for JF is $1.19, representing a 41.16% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for JF is $0.8362, indicating a -0.81% decrease from the current share price, occurred on July 21, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $0.883 | $0.843 | $0.04 | 1,639.0 | -1.40% |
| Jul 23, 2026 | $0.883 | $0.855 | $0.028 | 7,917.0 | -1.93% |
| Jul 22, 2026 | $0.91 | $0.85 | $0.06 | 25,723.0 | +1.37% |
| Jul 21, 2026 | $0.89 | $0.8362 | $0.0538 | 11,786.0 | -11.11% |
| Jul 20, 2026 | $0.9675 | $0.8613 | $0.1062 | 51,248.0 | +3.48% |
| Jul 17, 2026 | $0.9936 | $0.935 | $0.0586 | 2,601.0 | -3.21% |
| Jul 16, 2026 | $0.972 | $0.966 | $0.006 | 1,201.0 | +0.00% |
| Jul 15, 2026 | $0.983 | $0.966 | $0.017 | 1,118.0 | -1.73% |
| Jul 14, 2026 | $1.00 | $0.93 | $0.07 | 1,265.0 | -1.70% |
| Jul 13, 2026 | $1.03 | $0.9701 | $0.0599 | 8,994.0 | -7.41% |
| Jul 10, 2026 | $1.08 | $0.97 | $0.11 | 17,956.0 | +11.00% |
| Jul 09, 2026 | $0.98 | $0.973 | $0.007 | 8,050.0 | +1.14% |
| Jul 08, 2026 | $1.01 | $0.9414 | $0.0686 | 25,508.0 | -2.63% |
| Jul 07, 2026 | $1.02 | $0.93 | $0.0899 | 3,030.0 | -4.08% |
| Jul 06, 2026 | $1.09 | $0.9758 | $0.1173 | 7,484.0 | -1.90% |
| Jul 02, 2026 | $1.07 | $1.04 | $0.035 | 1,103.0 | +2.94% |
| Jul 01, 2026 | $1.05 | $1.02 | $0.032 | 3,058.0 | -4.67% |
| Jun 30, 2026 | $1.09 | $1.07 | $0.02 | 1,826.0 | +1.90% |
| Jun 29, 2026 | $1.09 | $1.04 | $0.05 | 4,574.0 | -2.78% |
| Jun 26, 2026 | $1.08 | $1.04 | $0.04 | 3,990.0 | +3.85% |
| Jun 25, 2026 | $1.09 | $1.04 | $0.05 | 30,925.0 | -2.80% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $1.09 | $0.8362 | $0.2569 | 181,320.0 | -21.21% |
| 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% |
2.39%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):