Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	213.40	213.40	208.00	210.00	199.33	649,610
2022-05-18	207.20	213.20	207.00	212.20	201.42	1,002,430
2022-05-17	210.00	210.60	203.20	207.00	196.49	895,610
2022-05-16	210.20	215.00	210.00	210.00	199.33	336,680
2022-05-13	211.20	217.00	210.00	210.00	199.33	754,370
2022-05-12	219.20	220.00	210.00	210.20	199.52	726,510
2022-05-11	215.20	224.00	212.40	217.20	206.17	522,760
2022-05-10	214.80	217.00	203.00	215.20	204.27	949,080
2022-05-06	222.80	222.80	217.00	217.40	206.36	343,670
2022-05-05	221.80	226.00	220.00	224.00	212.62	400,330
2022-05-04	220.00	222.00	216.00	222.00	210.73	269,290
2022-05-02	215.00	222.60	214.20	220.00	208.83	468,060
2022-04-29	220.80	222.00	215.00	215.00	203.07	504,060
2022-04-28	218.00	221.80	216.60	220.80	208.54	355,330
2022-04-27	219.00	220.00	215.80	218.80	206.65	401,650
2022-04-26	217.60	222.00	217.00	220.20	207.98	498,540
2022-04-25	219.80	219.80	216.00	217.60	205.52	559,400
2022-04-22	224.00	224.00	218.60	219.80	207.60	825,920
2022-04-21	230.00	230.00	223.40	224.00	211.57	349,100
2022-04-20	229.00	230.00	227.80	229.60	216.85	302,040
2022-04-19	220.40	228.00	220.00	228.00	215.34	286,350
2022-04-18	220.00	221.00	219.00	220.40	208.17	176,240
2022-04-13	216.40	221.40	216.40	219.00	206.84	190,610
2022-04-12	219.00	223.00	215.40	216.40	204.39	647,970
2022-04-11	219.80	221.60	219.00	219.00	206.84	331,880
2022-04-08	220.60	224.60	219.40	219.40	207.22	349,220
2022-04-07	231.40	231.40	220.00	220.00	207.79	496,560
2022-04-06	229.80	231.60	225.00	231.60	218.74	565,420
2022-04-05	228.00	229.80	225.00	229.80	217.04	437,810
2022-04-04	222.00	228.60	222.00	228.00	215.34	385,320
2022-04-01	225.00	225.00	221.00	222.00	209.68	465,950
2022-03-31	224.00	227.80	223.00	225.00	212.51	849,090
2022-03-30	221.00	224.00	220.40	224.00	211.57	363,720
2022-03-29	219.80	220.60	214.00	220.60	208.35	425,050
2022-03-28	214.20	220.00	214.20	219.80	207.60	354,140
2022-03-25	214.00	216.00	212.20	214.00	202.12	333,260
2022-03-24	211.00	213.60	210.40	213.00	201.18	1,054,910
2022-03-23	205.60	212.20	205.60	210.40	198.72	824,150
2022-03-22	213.00	214.20	202.20	205.00	193.62	1,944,030
2022-03-21	218.20	219.20	212.00	212.00	200.23	822,950
2022-03-18	225.00	225.60	216.00	216.00	204.01	1,666,890
2022-03-17	228.20	229.40	224.80	225.00	212.51	643,910
2022-03-16	228.00	228.20	223.60	227.00	214.40	992,640
2022-03-15	218.40	229.40	211.00	228.00	215.34	1,247,300
2022-03-14	230.00	231.80	216.80	218.40	206.28	1,138,890
2022-03-11	239.80	239.80	230.00	230.00	217.23	791,650
2022-03-10	236.00	240.00	233.00	239.80	226.49	719,250
2022-03-09	222.60	234.80	222.40	230.80	217.99	766,890
2022-03-08	237.00	237.60	222.60	222.60	210.24	1,086,240
2022-03-07	241.00	241.00	231.20	238.00	224.79	514,950
2022-03-04	243.00	243.60	239.20	241.00	227.62	602,070
2022-03-03	238.80	243.40	238.60	242.80	229.32	274,550
2022-03-02	240.00	242.00	238.60	238.80	225.54	321,780
2022-03-01	241.40	245.00	240.00	240.00	226.68	331,970
2022-02-28	236.00	245.00	236.00	241.00	227.62	1,154,100
2022-02-24	246.20	246.80	234.00	236.00	222.90	989,690
2022-02-23	247.00	249.00	244.20	246.20	232.53	482,730
2022-02-22	244.40	250.00	243.80	249.80	235.93	445,530
2022-02-21	247.20	248.00	241.20	248.00	234.23	404,200
2022-02-18	251.00	251.40	245.40	247.00	233.29	530,290

← NewerPage 19 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.