Get the Stockscreener App
0.915
0.99%
0.009
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 31, 2026, is $0.915.
- 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 9.42% to $0.915 now.
- The 52-week high stock price for JF is $1.19, representing a 30.05% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for JF is $0.8362, indicating a -8.61% 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 31, 2026 | $0.915 | $0.905 | $0.01 | 1,411.0 | +0.99% |
| Jul 30, 2026 | $0.95 | $0.895 | $0.055 | 9,033.0 | +1.80% |
| Jul 29, 2026 | $0.91 | $0.81 | $0.10 | 10,690.0 | +3.49% |
| Jul 28, 2026 | $0.895 | $0.8296 | $0.0654 | 6,065.0 | +1.12% |
| Jul 27, 2026 | $0.90 | $0.84 | $0.06 | 32,586.0 | +0.89% |
| 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% |
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 | $0.81 | $0.2831 | 240,877.0 | -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% |
0.34%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):