Jollibee Foods Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 249.80 | 250.80 | 247.20 | 249.00 | 235.18 | 320,470 |
| 2021-11-18 | 245.00 | 249.40 | 244.40 | 249.20 | 235.37 | 918,360 |
| 2021-11-17 | 245.20 | 246.40 | 243.20 | 245.80 | 231.31 | 649,960 |
| 2021-11-16 | 249.60 | 249.80 | 243.20 | 245.20 | 230.75 | 642,380 |
| 2021-11-15 | 251.00 | 252.00 | 249.00 | 249.60 | 234.89 | 415,140 |
| 2021-11-12 | 253.40 | 253.40 | 249.00 | 253.00 | 238.09 | 297,440 |
| 2021-11-11 | 253.00 | 253.60 | 248.60 | 253.60 | 238.66 | 431,220 |
| 2021-11-10 | 259.60 | 259.60 | 252.80 | 254.00 | 239.03 | 738,360 |
| 2021-11-09 | 248.80 | 259.80 | 248.60 | 259.80 | 244.49 | 1,515,970 |
| 2021-11-08 | 244.00 | 248.80 | 243.80 | 248.60 | 233.95 | 701,860 |
| 2021-11-05 | 238.20 | 244.20 | 238.00 | 244.00 | 229.62 | 791,800 |
| 2021-11-04 | 232.60 | 238.60 | 231.20 | 238.00 | 223.97 | 436,000 |
| 2021-11-03 | 230.00 | 236.00 | 230.00 | 232.00 | 218.33 | 1,131,720 |
| 2021-11-02 | 231.00 | 239.80 | 229.00 | 229.00 | 215.50 | 1,321,560 |
| 2021-10-29 | 240.40 | 241.20 | 234.00 | 235.20 | 221.34 | 759,740 |
| 2021-10-28 | 244.20 | 244.60 | 240.00 | 241.20 | 226.99 | 642,370 |
| 2021-10-27 | 236.20 | 244.20 | 236.20 | 244.20 | 229.81 | 1,382,840 |
| 2021-10-26 | 228.00 | 235.20 | 227.00 | 235.20 | 221.34 | 1,199,780 |
| 2021-10-25 | 225.40 | 229.00 | 225.20 | 227.00 | 213.62 | 467,900 |
| 2021-10-22 | 230.80 | 230.80 | 224.00 | 225.20 | 211.93 | 520,760 |
| 2021-10-21 | 229.20 | 231.00 | 224.00 | 231.00 | 217.39 | 696,540 |
| 2021-10-20 | 228.00 | 230.00 | 227.00 | 228.60 | 215.13 | 532,410 |
| 2021-10-19 | 227.00 | 229.00 | 224.00 | 227.20 | 213.81 | 376,000 |
| 2021-10-18 | 229.80 | 231.00 | 218.20 | 229.40 | 215.88 | 767,380 |
| 2021-10-15 | 229.80 | 234.80 | 226.00 | 229.80 | 216.26 | 1,261,480 |
| 2021-10-14 | 219.00 | 229.80 | 219.00 | 229.80 | 216.26 | 2,667,280 |
← NewerPage 21 of 21 · 1,226 trading days
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.