Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	147.90	149.40	145.60	148.00	148.00	1,874,850
2026-07-21	147.00	149.00	147.00	147.90	147.90	1,161,260
2026-07-20	149.60	149.60	145.40	147.10	147.10	777,390
2026-07-17	149.00	151.30	148.30	149.90	149.90	1,082,680
2026-07-16	146.50	150.30	146.50	149.00	149.00	1,255,320
2026-07-15	146.00	148.30	144.10	146.50	146.50	954,330
2026-07-14	146.00	148.00	143.90	146.00	146.00	702,860
2026-07-13	145.80	147.60	143.80	146.50	146.50	1,402,380
2026-07-10	143.50	146.50	143.20	145.80	145.80	1,064,310
2026-07-09	145.80	145.80	142.00	143.50	143.50	991,180
2026-07-08	147.00	148.60	145.40	147.00	147.00	783,130
2026-07-07	149.00	152.00	145.60	146.50	146.50	1,504,280
2026-07-06	146.00	150.70	144.00	149.00	149.00	1,831,990
2026-07-03	148.90	149.00	144.00	145.80	145.80	954,270
2026-07-02	140.00	149.00	139.00	148.80	148.80	4,310,120
2026-07-01	135.00	140.50	134.90	140.00	140.00	3,004,590
2026-06-30	136.00	137.30	133.90	134.50	134.50	1,687,930
2026-06-29	131.40	136.00	130.30	136.00	136.00	1,102,110
2026-06-26	135.00	135.00	130.20	131.50	131.50	899,120
2026-06-25	131.00	136.00	131.00	135.00	135.00	3,819,980
2026-06-24	127.00	132.60	126.30	130.20	130.20	2,217,140
2026-06-23	122.00	127.30	119.80	127.00	127.00	5,899,640
2026-06-22	129.80	130.20	119.70	122.00	122.00	13,756,390
2026-06-19	132.20	133.50	129.20	129.20	129.20	2,296,300
2026-06-18	136.40	136.40	131.20	131.50	131.50	1,679,650
2026-06-17	137.00	137.30	133.50	136.50	136.50	1,919,930
2026-06-16	135.60	139.40	135.60	137.00	137.00	2,507,240
2026-06-15	131.00	136.10	131.00	134.20	134.20	2,900,190
2026-06-11	129.10	129.20	126.40	128.00	128.00	1,911,760
2026-06-10	132.50	132.60	128.60	129.10	129.10	2,321,690
2026-06-09	131.80	132.90	131.60	132.50	132.50	1,066,660
2026-06-08	135.10	135.10	131.30	131.30	131.30	2,463,240
2026-06-05	133.80	138.10	133.80	136.30	136.30	1,803,630
2026-06-04	133.00	135.20	132.60	133.00	133.00	3,525,550
2026-06-03	135.10	135.50	132.80	133.00	133.00	2,249,380
2026-06-02	131.00	135.70	130.60	134.90	134.90	3,184,090
2026-06-01	129.90	132.90	128.30	130.60	130.60	5,604,980
2026-05-29	135.50	136.70	126.90	126.90	126.90	47,865,434
2026-05-28	135.60	137.40	133.20	135.20	135.20	1,773,110
2026-05-26	138.10	140.10	136.50	136.50	136.50	2,037,010
2026-05-25	136.50	138.80	136.50	138.00	138.00	1,616,590
2026-05-22	135.30	139.40	135.30	136.50	136.50	1,645,170
2026-05-21	133.40	135.80	131.50	135.00	135.00	1,669,220
2026-05-20	133.00	135.90	131.00	133.20	133.20	1,244,410
2026-05-19	135.70	138.00	133.00	133.00	133.00	1,181,050
2026-05-18	140.70	140.80	135.00	135.30	135.30	1,361,630
2026-05-15	140.40	142.00	135.00	140.60	140.60	2,135,490
2026-05-14	137.00	141.40	137.00	140.00	140.00	1,750,660
2026-05-13	143.50	143.50	129.10	135.00	135.00	8,526,210
2026-05-12	159.90	159.90	144.00	144.00	144.00	7,748,770
2026-05-11	166.00	167.00	161.00	161.20	161.20	871,490
2026-05-08	166.50	167.50	163.70	164.50	164.50	700,310
2026-05-07	164.00	168.00	162.30	166.50	166.50	1,551,840
2026-05-06	163.20	163.80	160.00	163.80	163.80	882,680
2026-05-05	165.00	165.00	161.50	163.00	163.00	676,560
2026-05-04	160.20	166.30	160.00	164.90	164.90	1,326,500
2026-04-30	160.40	160.80	159.00	159.00	157.72	742,570
2026-04-29	161.00	161.70	159.30	160.40	159.11	420,810
2026-04-28	162.00	162.00	160.00	160.00	158.71	550,630
2026-04-27	162.80	162.90	160.30	161.00	159.70	480,890

← NewerPage 2 of 21 · 1,224 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.