Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	250.00	252.00	249.40	252.00	238.01	466,560
2022-02-16	249.00	251.00	247.20	251.00	237.07	828,450
2022-02-15	247.20	249.00	246.00	248.80	234.99	483,040
2022-02-14	240.00	249.00	240.00	249.00	235.18	1,385,210
2022-02-11	244.60	245.00	238.00	240.00	226.68	1,221,540
2022-02-10	242.80	244.00	239.20	244.00	230.46	959,820
2022-02-09	241.00	241.60	239.00	241.60	228.19	569,570
2022-02-08	236.00	240.80	235.20	240.00	226.68	363,960
2022-02-07	237.60	237.60	234.00	236.00	222.90	212,550
2022-02-04	235.40	237.60	230.60	237.60	224.41	421,830
2022-02-03	244.40	244.40	235.00	235.00	221.95	299,260
2022-02-02	239.80	245.00	239.40	244.40	230.83	691,720
2022-01-31	236.60	240.00	236.00	240.00	226.68	545,400
2022-01-28	231.00	236.60	230.20	236.60	223.47	693,640
2022-01-27	231.60	232.00	228.20	232.00	219.12	169,430
2022-01-26	232.00	232.20	227.00	232.00	219.12	564,050
2022-01-25	229.00	233.00	228.20	232.80	219.88	554,180
2022-01-24	228.00	229.00	226.20	229.00	216.29	273,910
2022-01-21	227.00	231.60	223.20	230.40	217.61	516,520
2022-01-20	230.00	230.00	228.00	229.00	216.29	205,180
2022-01-19	228.80	230.40	225.40	230.40	217.61	465,290
2022-01-18	225.00	231.00	225.00	230.00	217.23	434,710
2022-01-17	229.00	229.00	225.00	225.00	212.51	221,500
2022-01-14	229.00	231.00	226.00	229.00	216.29	378,250
2022-01-13	222.00	230.80	221.80	230.60	217.80	1,099,660
2022-01-12	221.00	224.40	220.00	223.20	210.81	493,280
2022-01-11	222.00	222.80	216.00	220.40	208.17	692,030
2022-01-10	214.00	222.80	214.00	222.80	210.43	849,060
2022-01-07	216.00	216.00	212.00	215.00	203.07	396,440
2022-01-06	217.40	218.80	215.00	216.80	204.77	174,670
2022-01-05	215.00	219.80	212.80	218.40	206.28	474,900
2022-01-03	216.00	221.60	213.40	215.00	203.07	398,630
2021-12-31	222.60	222.80	216.40	216.40	204.39	621,950
2021-12-29	218.00	223.80	217.00	223.00	210.62	372,400
2021-12-28	218.00	221.00	216.80	216.80	204.77	260,670
2021-12-27	219.00	221.40	216.80	217.60	205.52	234,540
2021-12-24	222.00	224.80	219.00	219.00	206.84	105,000
2021-12-23	219.00	224.00	219.00	221.80	209.49	241,170
2021-12-22	209.20	219.00	209.20	219.00	206.84	903,830
2021-12-21	215.00	215.00	208.80	208.80	197.21	2,404,820
2021-12-20	224.00	224.20	213.20	214.00	202.12	2,105,870
2021-12-17	228.40	228.40	223.00	224.00	211.57	767,940
2021-12-16	223.60	228.00	222.80	223.00	210.62	1,417,180
2021-12-15	227.60	228.80	223.00	223.00	210.62	711,140
2021-12-14	227.80	230.00	227.60	228.00	215.34	719,880
2021-12-13	233.00	234.80	226.00	227.80	215.15	593,520
2021-12-10	238.80	238.80	232.60	233.20	220.25	428,280
2021-12-09	232.00	239.40	229.00	239.40	226.11	532,780
2021-12-07	229.60	232.00	228.60	232.00	219.12	345,810
2021-12-06	223.20	231.80	223.20	227.00	214.40	803,350
2021-12-03	225.00	231.00	223.00	223.00	210.62	869,250
2021-12-02	222.00	227.00	219.00	224.20	211.75	1,485,840
2021-12-01	236.00	238.00	218.80	221.20	208.92	2,330,480
2021-11-29	233.00	240.00	225.00	235.00	221.95	1,631,820
2021-11-26	244.60	244.80	241.40	243.80	230.27	357,870
2021-11-25	246.00	246.60	244.00	245.40	231.78	505,870
2021-11-24	244.60	251.00	243.20	248.00	234.23	615,080
2021-11-23	244.80	245.60	242.00	244.60	231.02	796,870
2021-11-22	248.80	248.80	244.00	245.00	231.40	475,760
2021-11-19	249.80	250.80	247.20	249.00	235.18	320,470

← NewerPage 20 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.