Get the Stockscreener App
1.0501
2.77%
-0.0299
Pre-market:
1.02
-0.0301
-2.87%
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 June 16, 2026, is $1.0501.
- 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 $0.8899 on February 02, 2026. Since then, J And Friends Holdings Ltd Adr's stock price has risen over 18.00% to $1.0501 now.
- The 52-week high stock price for JF is $1.19, representing a 13.32% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for JF is $0.8899, indicating a -15.26% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $1.09 | $1.04 | $0.05 | 9,858.0 | -2.77% |
| Jun 15, 2026 | $1.19 | $1.07 | $0.119 | 27,302.0 | -1.82% |
| Jun 12, 2026 | $1.14 | $1.01 | $0.13 | 59,222.0 | +6.80% |
| Jun 11, 2026 | $1.05 | $1.03 | $0.02 | 3,061.0 | +0.98% |
| Jun 10, 2026 | $1.05 | $1.02 | $0.03 | 4,355.0 | +3.03% |
| Jun 09, 2026 | $0.996 | $0.94 | $0.056 | 15,483.0 | +5.32% |
| Jun 08, 2026 | $1.03 | $0.91 | $0.12 | 67,124.0 | -3.09% |
| Jun 05, 2026 | $1.04 | $0.97 | $0.07 | 6,909.0 | -3.00% |
| Jun 04, 2026 | $1.02 | $1.00 | $0.025 | 20,054.0 | -0.15% |
| Jun 03, 2026 | $1.01 | $0.9849 | $0.0276 | 4,150.0 | +1.88% |
| Jun 02, 2026 | $1.00 | $0.98 | $0.0215 | 3,954.0 | -1.70% |
| Jun 01, 2026 | $1.04 | $0.962 | $0.078 | 77,365.0 | +0.50% |
| May 29, 2026 | $1.02 | $0.97 | $0.05 | 17,460.0 | -1.49% |
| May 28, 2026 | $1.04 | $0.9605 | $0.0795 | 15,643.0 | +4.12% |
| May 27, 2026 | $1.05 | $0.9601 | $0.0899 | 20,023.0 | -1.02% |
| May 26, 2026 | $1.05 | $0.9001 | $0.1499 | 27,851.0 | -2.97% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $1.19 | $0.91 | $0.28 | 308,695.0 | +5.54% |
| 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% |
1.77%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):