Jollibee Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 220.00 | 224.40 | 219.00 | 223.00 | 214.90 | 564,920 |
| 2024-05-06 | 220.00 | 220.40 | 217.40 | 219.00 | 211.05 | 1,132,460 |
| 2024-05-03 | 222.00 | 223.80 | 216.60 | 219.00 | 211.05 | 1,508,750 |
| 2024-05-02 | 234.00 | 234.00 | 225.00 | 226.00 | 217.79 | 529,730 |
| 2024-04-30 | 239.00 | 240.00 | 235.00 | 235.40 | 226.85 | 379,280 |
| 2024-04-29 | 238.40 | 240.00 | 235.20 | 240.00 | 231.28 | 613,590 |
| 2024-04-26 | 234.60 | 239.00 | 226.80 | 239.00 | 230.32 | 378,240 |
| 2024-04-25 | 232.00 | 236.80 | 228.80 | 235.00 | 226.47 | 477,230 |
| 2024-04-24 | 226.20 | 232.00 | 224.40 | 232.00 | 223.57 | 757,000 |
| 2024-04-23 | 215.00 | 226.80 | 215.00 | 222.80 | 214.71 | 745,200 |
| 2024-04-22 | 222.00 | 224.40 | 217.00 | 217.00 | 209.12 | 349,820 |
| 2024-04-19 | 227.00 | 230.80 | 216.20 | 220.20 | 212.20 | 824,100 |
| 2024-04-18 | 224.00 | 231.00 | 224.00 | 225.00 | 216.83 | 298,360 |
| 2024-04-17 | 222.00 | 230.00 | 221.00 | 223.60 | 215.48 | 1,208,750 |
| 2024-04-16 | 227.00 | 229.00 | 221.00 | 221.00 | 212.97 | 845,400 |
| 2024-04-15 | 233.80 | 233.80 | 227.20 | 227.60 | 219.33 | 652,180 |
| 2024-04-12 | 236.40 | 236.80 | 235.00 | 235.60 | 227.04 | 848,740 |
| 2024-04-11 | 235.00 | 239.80 | 234.00 | 235.20 | 226.66 | 651,440 |
| 2024-04-08 | 230.80 | 237.00 | 230.80 | 236.00 | 227.43 | 489,260 |
| 2024-04-05 | 232.00 | 237.00 | 230.00 | 230.00 | 221.65 | 1,055,240 |
| 2024-04-04 | 242.00 | 242.00 | 231.40 | 232.60 | 224.15 | 1,899,970 |
| 2024-04-03 | 244.00 | 244.60 | 241.60 | 242.00 | 233.21 | 836,930 |
| 2024-04-02 | 248.60 | 251.00 | 246.20 | 247.20 | 238.22 | 1,028,280 |
| 2024-04-01 | 252.00 | 256.40 | 244.00 | 248.60 | 239.57 | 1,862,000 |
| 2024-03-27 | 254.00 | 255.40 | 251.60 | 252.60 | 243.43 | 2,049,960 |
| 2024-03-26 | 257.40 | 257.40 | 252.20 | 254.00 | 244.77 | 1,169,480 |
| 2024-03-25 | 263.80 | 265.00 | 257.40 | 257.40 | 248.05 | 393,990 |
| 2024-03-22 | 262.80 | 264.60 | 262.20 | 264.20 | 254.60 | 104,750 |
| 2024-03-21 | 261.00 | 265.00 | 258.40 | 265.00 | 255.38 | 921,990 |
| 2024-03-20 | 267.80 | 269.00 | 259.00 | 259.00 | 249.59 | 406,820 |
| 2024-03-19 | 261.80 | 269.60 | 261.20 | 268.00 | 258.27 | 1,113,250 |
| 2024-03-18 | 258.00 | 262.40 | 258.00 | 260.00 | 250.56 | 424,760 |
| 2024-03-15 | 262.40 | 266.80 | 255.80 | 257.40 | 248.05 | 1,600,820 |
| 2024-03-14 | 264.20 | 269.40 | 264.00 | 268.00 | 258.27 | 616,750 |
| 2024-03-13 | 262.00 | 265.00 | 261.80 | 264.20 | 254.60 | 382,920 |
| 2024-03-12 | 260.40 | 263.80 | 259.00 | 262.00 | 252.48 | 287,870 |
| 2024-03-11 | 260.80 | 262.80 | 256.60 | 260.00 | 250.56 | 557,970 |
| 2024-03-08 | 256.80 | 264.00 | 256.20 | 264.00 | 254.41 | 412,860 |
| 2024-03-07 | 253.00 | 256.80 | 252.40 | 256.00 | 246.70 | 334,450 |
| 2024-03-06 | 255.40 | 259.00 | 252.60 | 253.00 | 243.81 | 721,800 |
| 2024-03-05 | 267.00 | 268.80 | 255.00 | 255.00 | 245.74 | 396,620 |
| 2024-03-04 | 272.00 | 273.20 | 267.00 | 267.00 | 257.30 | 539,690 |
| 2024-03-01 | 273.00 | 273.60 | 266.00 | 271.60 | 261.74 | 528,400 |
| 2024-02-29 | 272.00 | 273.80 | 263.20 | 273.80 | 263.86 | 932,290 |
| 2024-02-28 | 271.80 | 273.60 | 266.20 | 272.00 | 262.12 | 1,001,330 |
| 2024-02-27 | 267.00 | 271.80 | 263.00 | 271.80 | 261.93 | 960,300 |
| 2024-02-26 | 264.20 | 268.20 | 264.20 | 267.00 | 257.30 | 200,690 |
| 2024-02-23 | 258.80 | 265.60 | 258.80 | 264.20 | 254.60 | 570,020 |
| 2024-02-22 | 260.00 | 260.80 | 258.00 | 258.20 | 248.82 | 918,260 |
| 2024-02-21 | 259.00 | 261.00 | 258.80 | 261.00 | 251.52 | 437,280 |
| 2024-02-20 | 259.40 | 262.00 | 257.00 | 259.00 | 249.59 | 529,700 |
| 2024-02-19 | 259.00 | 260.00 | 255.40 | 259.00 | 249.59 | 517,810 |
| 2024-02-16 | 260.00 | 262.00 | 257.00 | 259.00 | 249.59 | 786,530 |
| 2024-02-15 | 256.00 | 260.80 | 256.00 | 257.00 | 247.67 | 590,080 |
| 2024-02-14 | 257.00 | 257.00 | 252.40 | 255.00 | 245.74 | 860,820 |
| 2024-02-13 | 257.80 | 261.80 | 257.80 | 258.00 | 248.63 | 143,570 |
| 2024-02-12 | 261.60 | 262.00 | 257.20 | 257.60 | 248.24 | 359,200 |
| 2024-02-08 | 265.00 | 268.00 | 261.20 | 261.40 | 251.91 | 282,030 |
| 2024-02-07 | 260.60 | 268.00 | 260.60 | 262.80 | 253.26 | 549,700 |
| 2024-02-06 | 261.20 | 263.00 | 258.00 | 260.60 | 251.14 | 571,990 |
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.