Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	224.00	225.00	223.00	224.20	214.95	323,910
2023-05-10	225.00	225.00	223.20	223.60	214.37	667,000
2023-05-09	225.00	225.00	223.00	225.00	215.72	180,240
2023-05-08	226.80	227.20	225.00	225.00	215.72	369,550
2023-05-05	225.60	228.00	225.60	226.00	216.68	241,730
2023-05-04	224.00	227.60	224.00	225.00	215.72	393,570
2023-05-03	226.00	228.40	224.00	224.00	214.76	741,250
2023-05-02	224.00	226.00	223.60	225.60	216.29	380,150
2023-04-28	219.00	225.00	219.00	225.00	215.72	691,140
2023-04-27	220.00	220.60	219.00	219.00	209.96	135,440
2023-04-26	221.00	221.00	217.00	219.20	209.13	446,860
2023-04-25	221.00	221.20	218.00	220.00	209.89	243,760
2023-04-24	219.40	221.00	217.20	221.00	210.85	622,270
2023-04-20	219.60	219.60	216.80	217.20	207.22	303,160
2023-04-19	217.00	219.80	216.20	219.80	209.70	294,630
2023-04-18	220.00	220.00	215.20	217.00	207.03	319,730
2023-04-17	215.00	219.60	214.80	219.60	209.51	494,920
2023-04-14	213.20	216.00	212.80	214.60	204.74	483,840
2023-04-13	213.00	215.00	212.00	212.80	203.02	1,153,420
2023-04-12	216.00	217.00	212.20	212.20	202.45	784,040
2023-04-11	223.00	223.00	215.20	216.20	206.27	1,180,010
2023-04-05	226.00	227.00	223.00	223.00	212.76	247,650
2023-04-04	227.00	229.00	225.00	226.00	215.62	578,830
2023-04-03	224.60	226.00	220.20	226.00	215.62	230,390
2023-03-31	223.40	225.00	222.20	224.00	213.71	518,640
2023-03-30	219.20	224.00	218.60	224.00	213.71	386,440
2023-03-29	224.20	224.20	218.60	219.00	208.94	1,102,860
2023-03-28	227.00	227.00	222.60	223.60	213.33	372,930
2023-03-27	225.20	227.00	222.60	226.00	215.62	122,010
2023-03-24	223.20	226.60	223.00	225.20	214.85	528,460
2023-03-23	226.80	227.00	223.00	223.00	212.76	750,790
2023-03-22	225.00	229.00	225.00	227.00	216.57	725,310
2023-03-21	222.20	224.80	222.20	224.40	214.09	320,960
2023-03-20	223.00	226.00	221.00	222.00	211.80	1,289,800
2023-03-17	219.00	224.00	218.60	223.00	212.76	1,280,590
2023-03-16	223.80	225.00	212.00	215.00	205.12	1,074,200
2023-03-15	220.00	226.80	220.00	224.00	213.71	384,920
2023-03-14	227.00	227.00	219.00	219.00	208.94	579,490
2023-03-13	226.20	228.00	226.00	227.20	216.76	366,930
2023-03-10	230.00	231.00	226.20	226.20	215.81	325,460
2023-03-09	232.00	234.80	229.40	230.00	219.43	264,600
2023-03-08	232.00	232.20	229.40	230.00	219.43	552,860
2023-03-07	232.00	235.00	232.00	232.20	221.53	400,860
2023-03-06	234.00	237.00	232.00	232.00	221.34	307,760
2023-03-03	231.40	236.40	231.40	234.00	223.25	473,500
2023-03-02	238.00	241.20	231.00	231.00	220.39	616,590
2023-03-01	239.00	239.00	236.00	238.00	227.07	367,530
2023-02-28	235.40	240.00	235.20	240.00	228.97	1,005,870
2023-02-27	237.00	238.00	234.20	235.20	224.40	715,530
2023-02-23	240.00	240.00	237.20	238.00	227.07	420,400
2023-02-22	241.80	241.80	237.40	240.00	228.97	295,660
2023-02-21	237.20	242.00	235.60	242.00	230.88	178,930
2023-02-20	240.00	240.00	237.00	237.00	226.11	235,260
2023-02-17	236.40	240.20	235.60	240.20	229.17	323,190
2023-02-16	239.00	242.40	236.00	238.60	227.64	223,610
2023-02-15	240.60	240.80	235.60	238.40	227.45	401,450
2023-02-14	240.20	244.40	240.00	241.00	229.93	595,470
2023-02-13	238.80	241.60	238.20	239.80	228.78	515,350
2023-02-10	240.80	241.00	238.00	238.80	227.83	505,680
2023-02-09	241.00	241.20	239.00	240.80	229.74	207,970

← NewerPage 15 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.