Get the Stockscreener App
1.04
3.68%
-0.0397
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 April 29, 2026, is $1.04.
- 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 16.87% to $1.04 now.
- The 52-week high stock price for JF is $1.12, representing a 7.69% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for JF is $0.8899, indicating a -14.43% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | $1.08 | $1.00 | $0.08 | 21,502.0 | -3.70% |
| Apr 24, 2026 | $1.08 | $1.00 | $0.08 | 30,777.0 | +2.86% |
| Apr 23, 2026 | $1.05 | $0.9991 | $0.0509 | 30,174.0 | +1.94% |
| Apr 22, 2026 | $1.06 | $0.9897 | $0.0703 | 2,509.0 | +0.00% |
| Apr 21, 2026 | $1.06 | $1.01 | $0.05 | 14,182.0 | +0.98% |
| Apr 20, 2026 | $1.06 | $0.9823 | $0.0826 | 21,655.0 | +0.99% |
| Apr 17, 2026 | $1.05 | $0.963 | $0.087 | 15,495.0 | +4.12% |
| Apr 16, 2026 | $1.02 | $0.97 | $0.055 | 2,850.0 | -1.02% |
| Apr 15, 2026 | $1.01 | $0.98 | $0.03 | 6,433.0 | +1.03% |
| Apr 14, 2026 | $0.9999 | $0.9101 | $0.0898 | 9,089.0 | +2.11% |
| Apr 13, 2026 | $0.99 | $0.95 | $0.04 | 18,870.0 | +0.00% |
| Apr 10, 2026 | $1.01 | $0.95 | $0.056 | 10,408.0 | -1.55% |
| Apr 09, 2026 | $0.988 | $0.96 | $0.028 | 16,301.0 | -2.03% |
| Apr 08, 2026 | $1.03 | $0.985 | $0.045 | 3,587.0 | +1.55% |
| Apr 07, 2026 | $1.01 | $0.97 | $0.04 | 25,237.0 | -0.31% |
| Apr 06, 2026 | $1.02 | $0.97 | $0.05 | 21,066.0 | -3.66% |
| Apr 02, 2026 | $1.03 | $0.966 | $0.064 | 12,908.0 | +5.21% |
| Apr 01, 2026 | $0.9839 | $0.955 | $0.0289 | 29,094.0 | +4.35% |
| Mar 31, 2026 | $1.00 | $0.92 | $0.08 | 8,532.0 | -4.27% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $1.09 | $0.9101 | $0.1844 | 302,914.0 | +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% |
0.75%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):