Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	229.80	235.60	229.20	233.00	221.17	390,420
2022-11-08	230.00	236.00	226.00	228.60	216.99	725,610
2022-11-07	228.00	230.60	224.20	229.00	217.37	732,880
2022-11-04	228.40	230.00	225.00	228.20	216.61	361,280
2022-11-03	227.00	231.00	227.00	228.00	216.42	365,090
2022-11-02	233.60	233.80	225.60	226.80	215.28	619,720
2022-10-28	232.00	232.40	230.60	232.00	220.22	355,440
2022-10-27	229.00	233.40	227.20	232.00	220.22	386,330
2022-10-26	225.40	230.00	224.80	229.00	217.37	249,990
2022-10-25	224.60	227.00	224.20	225.20	213.76	438,150
2022-10-24	229.00	230.60	224.80	224.80	213.38	653,560
2022-10-21	230.40	232.20	225.00	225.40	213.95	511,650
2022-10-20	234.60	237.00	228.00	230.40	218.70	650,360
2022-10-19	232.40	239.00	231.00	235.00	223.07	570,590
2022-10-18	234.00	235.00	232.00	232.60	220.79	429,840
2022-10-17	230.00	235.00	230.00	232.00	220.22	469,000
2022-10-14	232.00	233.00	230.40	231.00	219.27	317,670
2022-10-13	233.00	233.00	230.00	231.60	219.84	574,650
2022-10-12	233.00	233.00	230.40	233.00	221.17	1,119,450
2022-10-11	227.00	236.00	227.00	233.00	221.17	610,070
2022-10-10	231.00	234.40	228.00	228.00	216.42	248,740
2022-10-07	235.00	238.00	231.00	231.00	219.27	791,050
2022-10-06	236.60	240.00	232.20	234.80	222.88	497,420
2022-10-05	240.60	242.00	236.40	238.00	225.91	1,102,640
2022-10-04	236.00	241.00	236.00	240.00	227.81	698,150
2022-10-03	233.20	234.60	230.40	234.20	222.31	619,300
2022-09-30	233.00	233.00	228.00	229.00	217.37	593,840
2022-09-29	229.00	235.00	229.00	234.00	222.12	898,830
2022-09-28	229.00	229.00	224.00	228.40	216.80	651,350
2022-09-27	235.00	235.00	228.00	229.00	217.37	801,240
2022-09-23	237.00	237.00	235.00	236.00	224.01	551,590
2022-09-22	237.00	237.00	234.60	237.00	224.96	788,570
2022-09-21	244.00	244.00	237.20	238.00	225.91	1,072,290
2022-09-20	246.00	246.00	243.00	244.00	231.61	567,380
2022-09-19	250.00	250.00	242.00	242.00	229.71	470,650
2022-09-16	246.80	250.00	243.00	250.00	237.30	920,200
2022-09-15	242.60	247.40	242.00	247.40	234.84	1,056,690
2022-09-14	243.20	244.80	241.20	244.80	232.37	264,570
2022-09-13	245.20	247.00	241.00	247.00	234.46	189,920
2022-09-12	246.00	246.80	245.20	246.40	233.89	329,580
2022-09-09	247.80	247.80	245.20	246.00	233.51	134,100
2022-09-08	244.00	249.20	243.60	247.80	235.21	697,070
2022-09-07	247.60	247.60	244.00	244.40	231.99	1,003,370
2022-09-06	248.80	248.80	246.00	247.60	235.03	464,320
2022-09-05	247.00	249.40	247.00	248.80	236.16	993,360
2022-09-02	240.00	246.00	240.00	245.80	233.32	1,284,120
2022-09-01	239.60	239.80	236.40	239.80	227.62	270,890
2022-08-31	240.00	240.00	237.80	239.60	227.43	412,670
2022-08-30	233.00	240.00	233.00	240.00	227.81	684,810
2022-08-26	234.00	237.00	229.20	237.00	224.96	638,470
2022-08-25	233.80	237.80	232.40	234.00	222.12	486,530
2022-08-24	231.00	234.80	229.00	231.00	219.27	473,880
2022-08-23	233.00	233.40	225.40	231.00	219.27	468,030
2022-08-22	230.00	236.80	230.00	233.00	221.17	466,880
2022-08-19	233.60	234.80	228.00	228.00	216.42	371,680
2022-08-18	227.00	233.60	227.00	233.60	221.74	440,880
2022-08-17	235.00	235.00	227.00	227.00	215.47	709,300
2022-08-16	233.00	237.40	231.40	237.40	225.34	673,470
2022-08-15	231.20	233.60	230.00	233.20	221.36	729,120
2022-08-12	231.20	235.00	227.00	232.00	220.22	562,250

← NewerPage 17 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.