Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	239.00	243.00	238.20	242.00	230.88	214,070
2023-02-07	241.60	242.80	238.00	238.00	227.07	629,970
2023-02-06	245.40	245.60	240.40	245.00	233.75	440,640
2023-02-03	241.60	245.00	241.00	245.00	233.75	1,518,910
2023-02-02	244.00	244.00	241.00	242.00	230.88	711,080
2023-02-01	238.00	245.00	237.20	245.00	233.75	848,770
2023-01-31	240.00	241.00	235.00	238.00	227.07	2,223,840
2023-01-30	242.00	244.40	240.00	240.00	228.97	598,600
2023-01-27	241.40	245.00	240.40	241.40	230.31	769,230
2023-01-26	244.00	244.40	241.40	241.40	230.31	217,300
2023-01-25	245.60	247.00	243.00	244.00	232.79	1,337,070
2023-01-24	242.80	247.60	242.80	246.00	234.70	507,690
2023-01-23	245.00	246.00	241.20	242.60	231.46	684,260
2023-01-20	248.00	248.00	244.40	245.00	233.75	1,032,420
2023-01-19	249.80	250.00	247.00	248.00	236.61	1,340,540
2023-01-18	250.00	252.00	248.20	250.00	238.52	868,660
2023-01-17	249.80	252.00	246.00	252.00	240.42	1,194,170
2023-01-16	245.20	252.00	245.20	248.00	236.61	1,311,490
2023-01-13	243.20	246.80	242.40	245.00	233.75	1,754,470
2023-01-12	240.20	243.00	239.60	242.00	230.88	1,389,440
2023-01-11	241.00	242.00	235.00	241.60	230.50	1,151,060
2023-01-10	246.00	246.00	241.00	241.00	229.93	772,810
2023-01-09	247.00	247.00	240.20	242.00	230.88	661,600
2023-01-06	240.60	244.60	240.40	242.00	230.88	984,230
2023-01-05	244.00	248.00	238.00	248.00	236.61	567,120
2023-01-04	237.20	244.00	237.20	242.80	231.65	686,460
2023-01-03	230.00	237.00	230.00	236.00	225.16	213,720
2022-12-29	232.00	232.00	229.40	230.00	219.43	500,210
2022-12-28	229.00	232.60	229.00	230.00	219.43	659,040
2022-12-27	231.00	233.00	227.00	229.00	218.48	792,850
2022-12-23	230.60	235.00	230.00	230.00	219.43	618,820
2022-12-22	234.00	239.40	230.20	230.20	219.63	557,630
2022-12-21	230.80	235.00	230.00	230.00	219.43	601,430
2022-12-20	235.00	235.00	229.60	230.80	220.20	686,650
2022-12-19	230.00	237.80	229.00	235.00	224.20	849,110
2022-12-16	233.00	235.00	230.20	231.00	220.39	1,175,180
2022-12-15	233.80	238.00	231.80	233.00	222.30	689,560
2022-12-14	236.00	240.60	233.40	233.80	223.06	1,182,350
2022-12-13	244.00	246.00	234.00	235.00	224.20	1,773,180
2022-12-12	237.00	245.80	237.00	242.00	230.88	696,670
2022-12-09	237.60	239.80	232.00	236.80	225.92	1,102,240
2022-12-07	246.40	246.40	236.60	237.00	226.11	860,660
2022-12-06	239.80	246.80	236.40	246.60	235.27	1,212,010
2022-12-05	237.00	243.80	236.40	236.40	225.54	858,880
2022-12-02	242.00	246.60	237.00	237.00	226.11	797,740
2022-12-01	248.40	252.40	239.80	240.60	229.55	2,420,790
2022-11-29	249.00	249.00	241.60	245.00	233.75	4,928,980
2022-11-28	252.00	255.20	248.80	249.00	237.56	974,870
2022-11-25	253.60	255.60	250.40	252.00	240.42	862,060
2022-11-24	256.00	259.00	253.60	254.00	242.33	859,180
2022-11-23	257.00	259.60	252.40	256.00	244.24	1,102,930
2022-11-22	251.80	259.00	250.20	256.00	244.24	1,883,950
2022-11-21	244.00	252.00	244.00	252.00	240.42	2,291,280
2022-11-18	243.00	247.00	241.60	244.00	232.79	1,003,210
2022-11-17	243.00	243.00	239.80	242.00	229.71	670,310
2022-11-16	248.00	248.00	238.00	243.00	230.66	1,314,680
2022-11-15	243.20	248.00	242.40	248.00	235.40	907,240
2022-11-14	239.60	247.80	238.60	247.80	235.21	1,156,870
2022-11-11	236.00	241.40	233.60	238.40	226.29	923,630
2022-11-10	235.40	235.60	230.60	233.00	221.17	676,110

← NewerPage 16 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.