Get the Stockscreener App
0.94
0.43%
0.004
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 August 21, 2026, is $0.94.
- 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 16.05% to $0.94 now.
- The 52-week high stock price for JF is $1.19, representing a 26.60% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for JF is $0.81, indicating a -13.83% 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | $0.9401 | $0.94 | $0.0001 | 1,335.0 | +0.43% |
| 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% |
| Aug 05, 2026 | $0.90 | $0.85 | $0.05 | 22,405.0 | -4.51% |
| Aug 04, 2026 | $0.97 | $0.885 | $0.085 | 16,528.0 | -5.01% |
| Aug 03, 2026 | $0.9684 | $0.85 | $0.1184 | 14,581.0 | +3.66% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $1.02 | $0.85 | $0.17 | 223,150.0 | +2.73% |
| 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% |
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):