Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	216.80	233.00	216.80	233.00	221.17	1,607,980
2022-08-10	218.80	218.80	216.40	218.00	206.93	212,720
2022-08-09	215.00	219.00	214.80	219.00	207.88	449,310
2022-08-08	215.00	216.00	212.80	214.80	203.89	448,750
2022-08-05	212.00	216.40	212.00	214.80	203.89	963,460
2022-08-04	210.00	212.80	207.80	212.40	201.61	290,990
2022-08-03	205.80	211.00	205.20	211.00	200.28	381,510
2022-08-02	205.40	207.40	204.80	205.00	194.59	322,110
2022-08-01	202.00	209.00	202.00	205.40	194.97	488,740
2022-07-29	207.00	207.00	199.30	201.20	190.98	593,940
2022-07-28	205.80	208.40	205.40	207.00	196.49	339,070
2022-07-27	205.40	206.00	201.20	203.80	193.45	363,490
2022-07-26	207.20	207.20	205.00	206.20	195.73	345,020
2022-07-25	210.60	210.60	206.60	207.20	196.68	155,210
2022-07-22	214.00	214.00	210.00	210.60	199.90	134,000
2022-07-21	213.00	215.80	210.00	214.00	203.13	299,680
2022-07-20	210.40	214.00	210.40	212.80	201.99	348,270
2022-07-19	212.40	212.40	209.60	210.20	199.52	254,010
2022-07-18	213.80	213.80	211.00	212.40	201.61	178,520
2022-07-15	212.00	216.00	209.00	216.00	205.03	282,760
2022-07-14	212.00	212.80	210.40	212.80	201.99	298,740
2022-07-13	213.00	214.60	207.00	212.60	201.80	390,490
2022-07-12	214.00	214.00	211.80	212.40	201.61	172,230
2022-07-11	216.80	216.80	210.80	214.00	203.13	248,710
2022-07-08	205.20	217.00	205.00	217.00	205.98	646,240
2022-07-07	208.00	210.60	202.20	205.00	194.59	428,740
2022-07-06	201.20	207.80	201.20	207.00	196.49	416,660
2022-07-05	203.00	203.00	200.20	200.80	190.60	184,470
2022-07-04	205.00	205.00	201.00	203.20	192.88	551,770
2022-07-01	203.60	205.00	200.00	205.00	194.59	696,040
2022-06-30	202.40	204.00	199.00	203.60	193.26	506,630
2022-06-29	200.80	203.00	200.80	202.00	191.74	631,010
2022-06-28	200.80	201.00	198.50	200.00	189.84	621,470
2022-06-27	200.00	202.00	200.00	200.00	189.84	385,980
2022-06-24	193.00	200.00	192.90	200.00	189.84	521,900
2022-06-23	195.00	195.60	192.60	193.00	183.20	368,490
2022-06-22	196.90	197.90	195.00	195.00	185.10	467,360
2022-06-21	197.00	198.80	194.50	196.80	186.81	487,410
2022-06-20	195.00	196.00	192.00	196.00	186.05	409,950
2022-06-17	198.20	198.20	192.00	192.00	182.25	852,320
2022-06-16	199.00	202.60	197.00	200.20	190.03	325,760
2022-06-15	199.50	203.60	199.00	199.00	188.89	540,080
2022-06-14	199.80	200.00	196.80	199.50	189.37	372,010
2022-06-13	202.00	203.20	197.40	200.60	190.41	696,690
2022-06-10	208.60	208.60	201.00	201.00	190.79	597,540
2022-06-09	209.60	209.60	206.00	209.00	198.39	313,030
2022-06-08	204.00	210.20	202.60	210.20	199.52	575,810
2022-06-07	201.20	205.80	201.20	203.00	192.69	450,560
2022-06-06	206.40	207.60	200.40	201.20	190.98	1,123,770
2022-06-03	208.00	208.00	205.80	206.40	195.92	610,490
2022-06-02	208.60	210.60	207.40	208.00	197.44	369,030
2022-06-01	209.60	210.00	208.40	208.60	198.01	564,920
2022-05-31	210.60	210.60	208.60	209.40	198.77	2,612,400
2022-05-30	213.00	213.00	209.60	210.60	199.90	916,630
2022-05-27	214.00	216.00	212.00	213.00	202.18	798,060
2022-05-26	210.40	213.00	210.00	213.00	202.18	1,203,710
2022-05-25	208.00	211.40	207.60	210.40	199.71	300,510
2022-05-24	210.00	210.00	207.40	208.00	197.44	249,870
2022-05-23	212.40	214.60	210.00	210.00	199.33	409,300
2022-05-20	210.00	214.00	210.00	212.40	201.61	510,500

← NewerPage 18 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.