Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	259.80	262.00	257.40	261.20	251.71	290,560
2024-02-02	254.00	262.40	253.80	259.80	250.36	620,030
2024-02-01	253.80	256.80	252.00	254.00	244.77	378,020
2024-01-31	259.00	262.80	254.00	254.00	244.77	1,031,650
2024-01-30	262.40	263.20	258.80	259.00	249.59	452,570
2024-01-29	274.20	275.00	264.00	264.00	254.41	795,730
2024-01-26	270.20	276.40	270.20	274.60	264.63	848,440
2024-01-25	271.00	273.00	269.20	270.20	260.39	741,180
2024-01-24	263.00	270.60	262.00	270.00	260.19	1,037,170
2024-01-23	260.00	264.00	260.00	263.00	253.45	251,720
2024-01-22	266.00	266.00	259.00	259.80	250.36	548,260
2024-01-19	260.00	267.00	257.60	267.00	257.30	323,310
2024-01-18	261.00	261.60	258.40	261.00	251.52	1,043,260
2024-01-17	262.80	263.00	260.20	261.60	252.10	572,320
2024-01-16	266.00	266.00	260.20	263.00	253.45	591,600
2024-01-15	264.00	267.00	260.00	266.80	257.11	1,147,040
2024-01-12	260.00	265.00	259.80	265.00	255.38	1,910,970
2024-01-11	250.00	260.00	249.00	259.80	250.36	1,130,380
2024-01-10	253.00	254.00	250.00	250.00	240.92	456,160
2024-01-09	257.20	258.20	253.00	253.00	243.81	487,960
2024-01-08	257.00	258.80	256.20	257.00	247.67	384,880
2024-01-05	255.80	258.60	253.20	258.00	248.63	657,440
2024-01-04	254.00	256.20	252.00	256.00	246.70	744,030
2024-01-03	255.20	256.80	252.60	254.60	245.35	773,060
2024-01-02	252.20	255.00	250.00	255.00	245.74	374,020
2023-12-29	249.60	252.20	248.40	251.40	242.27	966,280
2023-12-28	246.00	249.80	245.80	249.80	240.73	343,830
2023-12-27	247.20	249.00	245.00	247.00	238.03	102,100
2023-12-22	242.00	250.00	240.20	250.00	240.92	456,170
2023-12-21	242.00	242.20	237.00	242.00	233.21	206,600
2023-12-20	247.80	247.80	242.00	242.00	233.21	156,270
2023-12-19	251.20	251.20	245.00	247.80	238.80	443,990
2023-12-18	246.00	252.00	243.40	251.60	242.46	1,402,540
2023-12-15	244.00	246.00	243.20	246.00	237.07	533,940
2023-12-14	236.60	246.40	236.60	245.00	236.10	874,630
2023-12-13	239.20	240.80	236.00	236.00	227.43	334,160
2023-12-12	238.00	241.20	237.40	239.20	230.51	331,160
2023-12-11	235.60	239.00	234.20	238.80	230.13	191,020
2023-12-07	240.00	240.00	234.20	235.80	227.24	243,970
2023-12-06	244.60	244.80	239.20	241.00	232.25	272,550
2023-12-05	245.00	246.80	240.60	245.00	236.10	732,230
2023-12-04	233.80	244.00	233.00	244.00	235.14	1,273,430
2023-12-01	229.60	234.00	228.00	233.80	225.31	607,990
2023-11-30	233.80	234.80	226.60	226.60	218.37	2,075,990
2023-11-29	238.20	238.60	232.80	233.80	225.31	1,882,660
2023-11-28	238.40	238.60	233.40	234.80	226.27	1,373,390
2023-11-24	238.80	240.40	236.00	238.40	229.74	1,098,840
2023-11-23	238.00	241.80	238.00	238.80	230.13	940,490
2023-11-22	235.40	240.00	235.40	240.00	230.10	1,298,190
2023-11-21	228.00	238.00	228.00	238.00	228.18	2,262,540
2023-11-20	230.00	230.00	226.00	227.00	217.63	346,560
2023-11-17	225.00	230.00	224.20	230.00	220.51	1,070,020
2023-11-16	218.20	225.00	217.20	225.00	215.72	1,089,690
2023-11-15	219.00	220.20	216.60	217.00	208.05	704,890
2023-11-14	215.00	219.60	214.80	218.00	209.01	253,700
2023-11-13	216.60	218.20	213.40	214.00	205.17	187,380
2023-11-10	218.40	220.00	215.20	216.40	207.47	423,210
2023-11-09	220.00	221.00	217.20	218.40	209.39	636,360
2023-11-08	211.80	219.80	211.40	219.80	210.73	2,781,740
2023-11-07	209.00	211.40	207.60	210.60	201.91	411,840

← NewerPage 12 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.