Skip to main content
JF logo

J and Friends Holdings Limited

JFNASDAQFinancialsCredit Services

$0.93Today:- (-)1Y +11.90%

As of Oct 16, 2026 close

Market cap
$15.63M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.81$1.24
Volume (live)
-
Avg. volume (3M)
6.41K

J and Friends Holdings (JF) Historical Stock Prices

Analyze J and Friends Holdings (JF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

J and Friends Holdings (JF) Interactive Price Chart

Interactive historical price chart showing J and Friends Holdings stock price movements and trends across multiple time periods.

Loading chart...

JF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.940.940.930.930.932.51K
Oct 15, 20260.930.940.930.940.943.21K
Oct 14, 20260.940.940.920.930.935.38K
Oct 13, 20260.950.950.940.940.942.21K
Oct 12, 20260.920.960.920.950.954.75K
Oct 9, 20260.971.020.941.021.024.73K
Oct 8, 20260.930.950.930.950.952.14K
Oct 7, 20260.930.950.920.920.922.13K
Oct 6, 20260.920.970.920.970.973.21K
Oct 5, 20260.940.940.910.920.923.72K
Oct 2, 20260.940.950.920.920.922.93K
Oct 1, 20260.930.930.920.920.922.67K
Sep 30, 20260.910.940.910.920.923.88K
Sep 29, 20260.940.950.900.930.9312.88K
Sep 28, 20260.940.970.930.940.9422.94K
Sep 25, 20260.990.990.950.950.951.47K
Sep 24, 20260.961.000.950.950.952.06K
Sep 23, 20260.900.980.900.960.968.68K
Sep 22, 20260.980.980.960.970.978.27K
Sep 21, 20261.021.030.951.001.0016.91K
Sep 18, 20261.041.051.021.021.022.72K
Sep 17, 20261.001.051.001.001.002.41K
Sep 16, 20261.041.061.011.011.0116.17K
Sep 15, 20260.991.020.961.011.0117.73K
Sep 14, 20260.940.990.940.950.9521.57K
Sep 11, 20260.940.970.940.950.952.75K
Sep 10, 20260.940.970.930.930.933.32K
Sep 9, 20260.920.930.920.930.931.20K
Sep 8, 20260.940.940.920.920.925.34K
Sep 4, 20260.940.940.940.940.942.43K
Sep 3, 20260.930.930.920.920.926.09K
Sep 2, 20260.950.950.920.920.924.21K
Sep 1, 20260.920.940.920.920.929.30K
Aug 31, 20260.900.940.900.920.928.51K
Aug 28, 20260.901.010.900.950.957.77K
Aug 27, 20260.940.990.940.940.942.36K
Aug 26, 20261.041.040.940.940.944.21K
Aug 25, 20260.940.980.940.980.982.29K
Aug 24, 20260.930.940.930.930.933.06K
Aug 21, 20260.940.940.920.920.922.48K
Aug 20, 20260.870.940.870.940.9418.30K
Aug 19, 20260.940.940.920.930.932.71K
Aug 18, 20260.940.950.920.950.953.87K
Aug 17, 20260.970.970.930.930.939.31K
Aug 14, 20260.960.970.950.950.951.30K
Aug 13, 20260.980.980.970.970.974.36K
Aug 12, 20261.021.020.960.980.988.36K
Aug 11, 20260.981.020.971.011.0155.69K
Aug 10, 20260.930.980.900.980.9814.80K
Aug 7, 20260.910.980.910.960.9635.42K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.