Get the Stockscreener App
1.01
0.00%
0.00
After Hours:
1.01
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 22, 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 22, 2026 | $1.05 | $0.985 | $0.065 | 4,873.0 | +0.00% |
| May 21, 2026 | $1.03 | $0.99 | $0.04 | 3,422.0 | -0.98% |
| May 20, 2026 | $1.03 | $1.01 | $0.0277 | 4,832.0 | +2.00% |
| May 19, 2026 | $1.03 | $1.00 | $0.03 | 3,279.0 | -0.99% |
| May 18, 2026 | $1.04 | $0.9319 | $0.1081 | 13,890.0 | +1.00% |
| May 15, 2026 | $1.05 | $0.9069 | $0.1431 | 6,835.0 | -0.99% |
| May 14, 2026 | $1.03 | $1.00 | $0.03 | 2,979.0 | -0.10% |
| May 13, 2026 | $1.02 | $1.00 | $0.025 | 1,485.0 | +0.10% |
| May 12, 2026 | $1.03 | $0.992 | $0.038 | 2,615.0 | +1.00% |
| May 11, 2026 | $1.02 | $0.96 | $0.06 | 5,125.0 | -1.96% |
| May 08, 2026 | $1.04 | $1.02 | $0.0203 | 2,731.0 | +0.00% |
| May 07, 2026 | $1.03 | $1.02 | $0.01 | 3,073.0 | +0.99% |
| May 06, 2026 | $1.06 | $1.01 | $0.0455 | 1,940.0 | +0.00% |
| 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% |
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 | $0.9069 | $0.1831 | 83,898.0 | -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% |
0.58%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):