Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	210.00	214.80	206.20	207.60	199.03	908,620
2023-11-03	208.00	211.60	204.00	209.00	200.38	972,760
2023-10-31	209.40	212.00	204.20	205.00	196.54	1,337,770
2023-10-27	214.60	214.60	208.40	209.20	200.57	671,230
2023-10-26	213.80	215.80	211.40	214.60	205.75	285,490
2023-10-25	213.00	215.80	212.40	214.00	205.17	627,990
2023-10-24	210.20	214.00	210.20	211.00	202.29	261,780
2023-10-23	215.20	215.60	209.80	210.00	201.34	910,590
2023-10-20	220.80	220.80	215.20	215.20	206.32	1,248,650
2023-10-19	223.00	224.00	220.40	220.80	211.69	1,089,160
2023-10-18	219.00	224.80	219.00	224.00	214.76	424,030
2023-10-17	218.00	220.60	217.40	219.00	209.96	402,750
2023-10-16	220.80	222.80	218.00	218.00	209.01	1,141,420
2023-10-13	222.00	224.80	220.60	220.60	211.50	306,970
2023-10-12	220.60	226.00	219.20	222.20	213.03	496,960
2023-10-11	226.00	226.00	220.20	220.60	211.50	1,074,410
2023-10-10	221.00	227.00	221.00	226.00	216.68	575,030
2023-10-09	222.00	222.60	219.00	219.00	209.96	382,810
2023-10-06	220.40	224.00	218.80	221.00	211.88	573,630
2023-10-05	224.00	224.60	220.00	220.00	210.92	890,060
2023-10-04	227.80	228.00	222.60	223.20	213.99	805,600
2023-10-03	228.00	229.80	225.20	227.00	217.63	476,470
2023-10-02	230.00	231.00	227.80	227.80	218.40	831,750
2023-09-29	230.00	233.00	229.20	229.40	219.94	438,220
2023-09-28	228.80	231.80	227.40	230.00	220.51	610,310
2023-09-27	227.00	230.80	225.20	228.80	219.36	840,350
2023-09-26	226.00	231.20	226.00	227.00	217.63	670,930
2023-09-25	226.00	228.00	225.00	226.00	216.68	168,790
2023-09-22	226.20	227.20	224.00	226.00	216.68	397,190
2023-09-21	225.40	227.60	225.40	226.20	216.87	224,890
2023-09-20	229.60	230.00	225.20	225.20	215.91	426,180
2023-09-19	229.80	233.00	228.80	229.60	220.13	344,330
2023-09-18	230.20	231.20	229.00	230.00	220.51	370,190
2023-09-15	233.00	234.00	228.20	228.20	218.78	377,360
2023-09-14	231.00	233.60	230.00	232.40	222.81	208,960
2023-09-13	238.00	238.00	230.00	230.00	220.51	581,910
2023-09-12	237.00	239.20	235.80	238.00	228.18	264,690
2023-09-11	233.00	238.60	232.40	237.00	227.22	280,630
2023-09-08	234.00	235.00	230.80	233.00	223.39	680,730
2023-09-07	237.00	237.20	234.20	234.20	224.54	1,375,420
2023-09-06	236.20	239.00	236.20	237.00	227.22	399,710
2023-09-05	239.00	239.60	236.00	236.20	226.45	322,190
2023-09-04	240.00	241.00	238.80	238.80	228.95	72,330
2023-09-01	240.20	242.00	237.00	240.00	230.10	523,000
2023-08-31	242.00	243.20	237.00	237.00	227.22	983,460
2023-08-30	239.00	245.00	238.00	244.40	234.32	419,930
2023-08-29	239.20	239.40	238.00	239.00	229.14	190,760
2023-08-25	241.00	241.80	238.60	239.80	229.91	301,350
2023-08-24	241.00	244.20	240.60	243.00	232.97	420,940
2023-08-23	240.20	243.60	239.20	241.00	231.06	521,410
2023-08-22	243.60	245.00	239.00	239.00	229.14	535,290
2023-08-18	250.00	250.40	243.80	243.80	233.74	284,130
2023-08-17	250.80	250.80	248.20	250.00	239.69	899,650
2023-08-16	247.00	251.60	246.60	250.80	240.45	777,950
2023-08-15	245.00	247.00	243.80	246.20	236.04	616,980
2023-08-14	247.80	249.60	242.80	247.60	237.38	349,200
2023-08-11	249.00	253.00	247.80	247.80	237.58	611,520
2023-08-10	253.00	253.00	247.20	249.00	238.73	832,560
2023-08-09	253.20	254.20	251.20	253.00	242.56	347,620
2023-08-08	254.00	257.00	253.20	253.20	242.75	373,270

← NewerPage 13 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.