GPW · JRH · stock
JR Holding ASI S.A. (JRH) stock price history
Every GPW trading session of JR Holding ASI S.A. from Nov 29, 2012 to Sep 28, 2026: 3,530 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JRH adjusted close, 2012 to 2026
- PLN 27.90
- All time high, 2020
- PLN 8.46
- 52 week high, PLN 3.46 low
- 3,530
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
JRH key facts
- JR Holding ASI S.A. (JRH) closed at PLN 3.51 on Sep 28, 2026 on GPW.
- JRH's all time high close is PLN 27.90, set on Jul 28, 2020; its all time low close is PLN 0.2280 on Nov 3, 2014.
- JRH's 52 week range is PLN 3.46 to PLN 8.46.
- JRH returned -45.5% over the year to Sep 28, 2026 and -67.9% over five years.
- Over ten years JRH returned +248%, +13.3% a year compounded.
- JRH's deepest drawdown was -87.5% from Jul 28, 2020 to Sep 1, 2026.
- DataCedar holds 3,530 daily sessions of JRH history from Nov 29, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JRH price chart, 2012 to 2026
JRH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -25.0% |
| 6 months | -17.8% |
| Year to date | -25.3% |
| 1 year | -45.5% |
| 3 years | -45.3% |
| 5 years | -67.9% |
| 10 years | +247.5% |
| Since Nov 29, 2012 | +448.4% |
| Compound annual growth, 13.8 years | +13.1% |
JRH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 27.90 on Jul 28, 2020
- All time low close
- PLN 0.2280 on Nov 3, 2014
- 52 week high
- PLN 8.46 on Oct 7, 2025
- 52 week low
- PLN 3.46 on Sep 1, 2026
- Deepest drawdown
- -87.5% from Jul 28, 2020 to Sep 1, 2026, not yet recovered
- Best single session
- +59.0% on Nov 10, 2014
- Worst single session
- -28.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2012
- 5.5×
- Best calendar year
- 2019, +493%
- Worst calendar year
- 2025, -43%
JRH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 29, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 4.70 | PLN 5.60 | PLN 3.46 | PLN 3.51 | -25.3% | 3.1M | 187 |
| 2025 | PLN 8.20 | PLN 8.84 | PLN 4.50 | PLN 4.70 | -42.7% | 3.8M | 249 |
| 2024 | PLN 5.38 | PLN 9.50 | PLN 5.08 | PLN 8.20 | +52.4% | 1.8M | 249 |
| 2023 | PLN 8.16 | PLN 10.85 | PLN 5.14 | PLN 5.38 | -34.1% | 1.3M | 250 |
| 2022 | PLN 9.20 | PLN 11.46 | PLN 4.32 | PLN 8.16 | -8.3% | 2.2M | 251 |
| 2021 | PLN 14.25 | PLN 15.95 | PLN 6.60 | PLN 8.90 | -37.5% | 2.6M | 251 |
| 2020 | PLN 3.38 | PLN 29.20 | PLN 3.12 | PLN 14.25 | +321.6% | 15.4M | 259 |
| 2019 | PLN 0.5700 | PLN 4.94 | PLN 0.4400 | PLN 3.38 | +493.0% | 8.9M | 261 |
| 2018 | PLN 0.6500 | PLN 0.7800 | PLN 0.4100 | PLN 0.5700 | -12.3% | 2.5M | 261 |
| 2017 | PLN 0.9600 | PLN 1.16 | PLN 0.4900 | PLN 0.6500 | -32.3% | 1.2M | 255 |
| 2016 | PLN 0.7100 | PLN 1.78 | PLN 0.5800 | PLN 0.9600 | +60.0% | 5.1M | 251 |
| 2015 | PLN 0.3600 | PLN 0.8500 | PLN 0.3000 | PLN 0.6000 | +66.7% | 6.2M | 261 |
| 2014 | PLN 0.5350 | PLN 0.5600 | PLN 0.1780 | PLN 0.3600 | -32.7% | 1.7M | 261 |
| 2013 | PLN 0.6900 | PLN 0.6900 | PLN 0.5000 | PLN 0.5350 | -22.5% | 129.2K | 261 |
| 2012 | PLN 0.6750 | PLN 0.6900 | PLN 0.4930 | PLN 0.6900 | n/a | 158.6K | 23 |
JRH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 3.51 | -2.5% |
| August 2026 | PLN 3.60 | -9.3% |
| July 2026 | PLN 3.97 | -14.6% |
| June 2026 | PLN 4.65 | -10.2% |
| May 2026 | PLN 5.18 | -0.4% |
| April 2026 | PLN 5.20 | +20.9% |
| March 2026 | PLN 4.30 | 0.0% |
| February 2026 | PLN 4.30 | -8.5% |
| January 2026 | PLN 4.70 | 0.0% |
| December 2025 | PLN 4.70 | -18.4% |
| November 2025 | PLN 5.76 | -17.7% |
| October 2025 | PLN 7.00 | +9.4% |
About the JRH data
Daily bars. 3,530 sessions from Nov 29, 2012 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JRH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
JRH share price history
