Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	230.00	230.80	224.20	229.40	222.21	700,560
2024-08-01	230.00	232.80	229.00	232.80	225.51	481,890
2024-07-31	227.00	231.80	227.00	230.00	222.80	494,770
2024-07-30	227.60	228.80	225.60	227.00	219.89	355,720
2024-07-29	228.20	230.80	227.20	227.60	220.47	343,030
2024-07-26	225.00	228.60	225.00	228.00	220.86	160,870
2024-07-25	228.20	228.40	224.00	225.00	217.95	286,450
2024-07-23	229.80	229.80	227.80	229.00	221.83	487,020
2024-07-22	228.00	230.60	228.00	228.00	220.86	336,790
2024-07-19	229.00	232.80	227.60	229.40	222.21	807,200
2024-07-18	230.00	231.20	226.40	231.20	223.96	346,710
2024-07-17	229.60	231.00	225.80	231.00	223.76	396,260
2024-07-16	228.20	230.20	224.60	230.00	222.80	997,300
2024-07-15	227.20	230.60	226.00	230.00	222.80	1,260,170
2024-07-12	228.00	229.80	225.00	227.40	220.28	484,820
2024-07-11	225.00	228.00	223.00	227.20	220.08	582,840
2024-07-10	230.00	230.00	221.60	222.00	215.05	1,219,730
2024-07-09	232.80	232.80	229.00	230.80	223.57	3,229,240
2024-07-08	233.80	236.80	232.00	233.00	225.70	638,950
2024-07-05	231.40	236.00	231.40	234.00	226.67	716,530
2024-07-04	230.20	233.80	229.60	231.40	224.15	384,620
2024-07-03	229.00	231.00	227.20	230.20	222.99	1,157,910
2024-07-02	225.20	226.20	223.00	226.20	219.11	44,960
2024-07-01	226.00	226.40	222.00	225.20	218.15	403,780
2024-06-28	224.20	229.40	223.00	226.00	218.92	1,074,980
2024-06-27	222.00	225.00	220.20	224.00	216.98	517,700
2024-06-26	218.00	224.60	218.00	223.00	216.01	343,970
2024-06-25	218.00	219.00	217.00	218.00	211.17	303,040
2024-06-24	214.00	218.00	214.00	218.00	211.17	725,500
2024-06-21	217.20	221.60	211.00	211.00	204.39	1,537,510
2024-06-20	223.00	223.00	216.00	217.20	210.40	852,880
2024-06-19	224.00	224.00	219.40	223.00	216.01	446,890
2024-06-18	219.00	223.80	219.00	223.80	216.79	464,710
2024-06-14	222.40	222.80	218.40	219.00	212.14	728,450
2024-06-13	230.00	230.80	222.20	222.20	215.24	421,140
2024-06-11	229.00	230.80	227.00	230.00	222.80	872,470
2024-06-10	230.00	231.40	226.20	228.60	221.44	295,320
2024-06-07	228.20	231.40	226.20	230.00	222.80	1,161,680
2024-06-06	223.00	230.20	221.80	228.80	221.63	702,710
2024-06-05	223.80	223.80	220.20	223.00	216.01	770,150
2024-06-04	221.00	224.00	220.20	223.60	216.60	267,220
2024-06-03	216.80	224.00	216.60	224.00	216.98	233,270
2024-05-31	217.20	221.20	216.40	216.40	209.62	2,730,120
2024-05-30	221.00	223.80	216.00	216.00	209.23	1,122,960
2024-05-29	221.00	224.40	220.60	221.00	214.08	295,140
2024-05-28	228.00	228.20	220.20	220.20	213.30	1,270,420
2024-05-27	230.00	230.00	226.00	229.80	222.60	194,420
2024-05-24	229.00	230.00	227.60	230.00	222.80	605,180
2024-05-23	229.40	229.40	228.00	229.00	221.83	537,820
2024-05-22	229.00	229.80	225.20	229.40	222.21	842,970
2024-05-21	230.00	232.00	227.00	230.00	222.80	469,970
2024-05-20	227.00	232.00	227.00	230.00	222.80	304,040
2024-05-17	224.00	227.20	219.60	226.00	218.92	1,505,850
2024-05-16	223.40	224.60	220.40	224.00	216.98	2,152,070
2024-05-15	220.20	222.00	219.40	222.00	215.05	421,710
2024-05-14	220.00	222.80	218.60	219.20	212.33	679,740
2024-05-13	221.80	221.80	217.60	218.80	211.95	848,670
2024-05-10	223.00	224.40	220.20	222.00	215.05	216,950
2024-05-09	230.00	230.00	219.00	219.80	212.92	779,790
2024-05-08	223.00	226.80	221.00	221.80	214.85	413,090

← NewerPage 10 of 21 · 1,222 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.