Jollibee Foods Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	142.00	144.80	142.00	144.00	144.00	525,140
2026-10-16	140.10	144.00	140.10	142.00	142.00	1,519,210
2026-10-15	139.20	141.10	138.70	140.10	140.10	390,620
2026-10-14	138.00	139.50	138.00	139.20	139.20	343,860
2026-10-13	139.70	140.00	138.00	138.00	138.00	178,820
2026-10-12	141.60	142.20	139.20	139.50	139.50	273,470
2026-10-09	139.90	142.50	139.50	141.60	141.60	439,880
2026-10-08	141.00	141.40	139.50	139.90	139.90	493,170
2026-10-07	140.80	141.40	139.80	141.00	141.00	334,660
2026-10-06	142.00	143.00	140.50	140.80	140.80	283,570
2026-10-05	142.00	142.20	139.40	142.00	142.00	332,910
2026-10-02	139.00	142.00	138.40	142.00	142.00	207,880
2026-10-01	140.00	140.50	138.00	139.00	139.00	411,270
2026-09-30	140.50	141.80	140.00	140.00	140.00	270,440
2026-09-29	142.50	142.60	140.10	140.10	140.10	257,850
2026-09-28	145.00	145.50	142.00	142.50	142.50	150,810
2026-09-25	140.50	145.00	140.00	145.00	145.00	244,250
2026-09-24	143.60	143.60	140.00	140.50	140.50	835,420
2026-09-23	144.00	144.20	142.80	143.90	143.90	195,160
2026-09-22	144.00	145.00	142.50	144.00	144.00	355,270
2026-09-21	146.00	146.00	142.90	144.00	144.00	411,950
2026-09-18	141.00	146.00	140.00	146.00	146.00	935,010
2026-09-17	142.10	143.40	140.00	141.00	141.00	857,560
2026-09-16	147.30	147.60	142.00	142.10	142.10	769,630
2026-09-15	147.90	148.50	146.30	147.30	147.30	301,750
2026-09-14	147.50	148.80	147.20	147.90	147.90	235,160
2026-09-11	148.60	148.90	146.20	147.50	147.50	1,145,000
2026-09-10	152.90	152.90	148.30	148.50	148.50	721,330
2026-09-09	151.90	153.40	150.50	152.90	152.90	340,330
2026-09-08	151.00	152.80	149.70	152.00	152.00	185,410
2026-09-07	151.00	151.30	148.50	151.00	151.00	489,980
2026-09-04	154.00	154.30	151.00	151.00	151.00	434,400
2026-09-03	152.40	154.70	150.20	154.00	154.00	343,310
2026-09-02	152.00	152.40	146.70	152.00	152.00	668,240
2026-09-01	150.10	155.00	149.60	152.80	152.80	641,720
2026-08-28	156.80	158.00	150.00	150.00	150.00	1,795,550
2026-08-27	160.10	160.60	156.50	156.70	156.70	829,960
2026-08-26	160.80	162.60	160.60	161.20	161.20	749,470
2026-08-25	160.00	161.90	160.00	160.70	160.70	585,940
2026-08-24	159.00	162.00	159.00	160.00	160.00	1,444,140
2026-08-20	154.80	159.00	154.80	158.00	158.00	839,310
2026-08-19	155.00	158.00	153.20	154.80	154.80	611,980
2026-08-18	159.60	160.50	154.00	155.00	155.00	926,500
2026-08-17	155.00	159.70	154.80	159.50	159.50	863,340
2026-08-14	153.60	155.50	153.20	155.00	155.00	938,780
2026-08-13	154.20	154.30	151.50	153.90	153.90	938,740
2026-08-12	156.00	156.40	153.00	154.20	154.20	704,730
2026-08-11	148.50	156.00	147.00	156.00	156.00	1,724,660
2026-08-10	150.60	152.00	147.50	148.50	148.50	442,780
2026-08-07	151.50	152.40	149.20	150.60	150.60	337,480
2026-08-06	152.50	154.00	149.50	151.50	151.50	859,050
2026-08-05	153.20	154.90	152.00	152.50	152.50	579,850
2026-08-04	150.50	155.00	150.50	152.70	152.70	1,530,400
2026-08-03	148.90	150.40	148.00	150.00	150.00	1,329,570
2026-07-31	147.20	150.00	147.00	148.80	148.80	883,060
2026-07-30	149.00	149.20	146.10	147.00	147.00	817,510
2026-07-29	147.60	150.50	147.60	149.00	149.00	895,430
2026-07-28	144.30	148.00	144.30	147.00	147.00	461,390
2026-07-27	144.50	145.50	144.00	144.30	144.30	266,400
2026-07-24	145.30	145.30	141.80	144.00	144.00	807,110

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.3300 PHP
2025-11-27	2.1100 PHP
2025-04-30	1.3300 PHP
2024-11-22	1.8200 PHP
2024-05-08	1.1500 PHP
2023-11-23	1.2300 PHP
2023-04-27	1.0700 PHP
2022-11-18	1.2300 PHP
2022-05-02	1.0700 PHP
2021-11-18	0.8900 PHP
2021-04-21	0.7800 PHP
2020-11-19	0.6800 PHP
2020-04-22	0.6200 PHP
2019-11-21	1.3500 PHP
2019-04-23	1.2300 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.