Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	260.00	260.00	254.00	254.00	243.52	248,980
2023-08-04	256.00	260.00	256.00	260.00	249.27	600,430
2023-08-03	254.00	259.80	254.00	259.60	248.89	243,990
2023-08-02	261.00	261.00	252.40	253.60	243.14	306,300
2023-08-01	256.20	261.00	255.20	261.00	250.23	411,560
2023-07-31	252.80	260.40	252.80	255.00	244.48	847,680
2023-07-28	257.00	257.00	251.20	252.00	241.60	353,910
2023-07-27	257.00	259.00	255.60	259.00	248.31	429,090
2023-07-26	256.00	259.40	253.80	259.20	248.51	706,980
2023-07-25	258.00	261.40	258.00	259.80	249.08	956,060
2023-07-24	256.00	259.00	255.60	258.00	247.36	300,740
2023-07-21	258.00	259.00	255.60	255.60	245.05	920,360
2023-07-20	255.00	259.60	254.00	258.80	248.12	1,500,200
2023-07-19	250.00	255.00	250.00	255.00	244.48	893,070
2023-07-18	250.00	254.40	249.20	250.00	239.69	598,460
2023-07-17	253.00	253.00	250.00	250.00	239.69	478,720
2023-07-14	252.60	254.20	249.80	254.20	243.71	833,960
2023-07-13	244.00	257.00	243.80	253.00	242.56	2,958,390
2023-07-12	238.00	243.80	237.20	243.60	233.55	541,510
2023-07-11	236.00	241.80	235.40	236.00	226.26	833,210
2023-07-10	240.20	242.00	234.80	236.00	226.26	346,170
2023-07-07	241.00	241.80	240.20	240.20	230.29	147,970
2023-07-06	241.20	241.80	240.60	241.00	231.06	625,890
2023-07-05	242.80	242.80	240.20	242.80	232.78	227,060
2023-07-04	240.40	242.80	240.00	242.80	232.78	252,400
2023-07-03	239.00	241.40	237.80	240.40	230.48	1,583,860
2023-06-30	238.80	240.20	237.80	239.20	229.33	722,200
2023-06-29	238.60	242.00	238.40	238.60	228.76	583,490
2023-06-27	242.00	244.00	238.60	238.60	228.76	826,410
2023-06-26	240.40	243.00	240.20	241.80	231.82	328,120
2023-06-23	242.00	242.00	240.20	240.20	230.29	130,160
2023-06-22	240.20	242.00	239.20	241.40	231.44	341,600
2023-06-21	240.00	244.80	240.00	240.00	230.10	943,600
2023-06-20	240.00	240.20	239.00	240.00	230.10	378,370
2023-06-19	236.20	240.00	236.00	240.00	230.10	399,730
2023-06-16	233.20	240.00	233.20	240.00	230.10	932,230
2023-06-15	234.60	235.00	233.00	234.80	225.11	267,190
2023-06-14	235.00	235.00	233.00	234.60	224.92	138,210
2023-06-13	235.00	235.60	233.60	235.00	225.30	281,510
2023-06-09	235.00	236.00	234.40	235.60	225.88	325,880
2023-06-08	233.00	235.60	232.40	235.40	225.69	330,200
2023-06-07	231.00	233.00	231.00	233.00	223.39	232,980
2023-06-06	232.00	233.00	230.00	231.00	221.47	391,730
2023-06-05	235.00	236.00	232.00	232.00	222.43	309,320
2023-06-02	233.40	235.40	231.00	235.00	225.30	264,240
2023-06-01	235.60	235.60	230.20	230.40	220.89	363,880
2023-05-31	236.60	236.60	230.20	235.60	225.88	2,198,910
2023-05-30	237.00	237.80	236.00	236.60	226.84	521,390
2023-05-29	234.00	237.00	233.20	237.00	227.22	354,550
2023-05-26	234.00	236.00	231.00	232.60	223.00	355,090
2023-05-25	231.00	235.80	231.00	234.00	224.35	893,350
2023-05-24	227.00	231.40	227.00	230.00	220.51	459,860
2023-05-23	232.00	233.00	228.20	229.00	219.55	655,150
2023-05-22	232.80	233.00	230.40	231.60	222.04	663,410
2023-05-19	232.60	235.20	231.20	232.60	223.00	443,040
2023-05-18	227.20	234.00	227.20	232.40	222.81	560,040
2023-05-17	225.60	229.40	224.60	227.00	217.63	872,060
2023-05-16	222.40	226.00	222.40	226.00	216.68	409,900
2023-05-15	222.60	224.20	222.40	222.60	213.42	431,680
2023-05-12	225.20	225.40	222.60	222.60	213.42	263,110

← NewerPage 14 of 21 · 1,225 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.