Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	163.40	163.40	161.20	162.80	161.49	517,100
2026-04-23	161.40	163.40	160.30	163.40	162.08	787,700
2026-04-22	163.00	163.20	158.40	160.00	158.71	2,365,000
2026-04-21	163.00	164.70	162.00	162.00	160.69	1,098,730
2026-04-20	164.40	165.80	161.20	161.40	160.10	836,020
2026-04-17	165.20	167.50	162.50	163.60	162.28	892,760
2026-04-16	160.90	164.90	160.50	164.50	163.17	2,530,080
2026-04-15	162.90	162.90	160.00	160.00	158.71	3,008,650
2026-04-14	163.00	164.60	159.50	159.50	158.21	2,844,000
2026-04-13	169.50	169.90	161.70	161.90	160.59	2,358,340
2026-04-10	172.50	173.10	169.50	169.50	168.13	2,083,130
2026-04-08	174.00	175.30	172.00	172.50	171.11	3,133,850
2026-04-07	173.20	175.40	168.50	169.90	168.53	2,170,390
2026-04-06	179.00	179.00	170.50	173.00	171.60	2,765,420
2026-04-01	180.20	183.50	178.30	178.30	176.86	1,299,400
2026-03-31	177.00	177.80	175.10	177.70	176.27	899,380
2026-03-30	181.90	181.90	175.00	177.00	175.57	623,580
2026-03-27	183.00	183.30	181.00	182.00	180.53	527,050
2026-03-26	184.30	184.40	181.70	183.60	182.12	279,160
2026-03-25	183.20	185.40	182.00	184.10	182.62	669,370
2026-03-24	181.00	183.50	181.00	182.50	181.03	545,340
2026-03-23	184.90	184.90	173.00	177.30	175.87	1,370,130
2026-03-19	188.00	188.00	181.70	185.00	183.51	1,051,780
2026-03-18	186.90	190.00	186.90	189.30	187.77	612,810
2026-03-17	183.00	187.50	183.00	186.20	184.70	1,991,110
2026-03-16	190.50	192.90	181.60	181.60	180.14	2,392,720
2026-03-13	199.10	199.20	190.00	190.00	188.47	1,253,530
2026-03-12	201.00	201.60	198.10	199.00	197.40	717,620
2026-03-11	195.70	202.60	195.70	200.00	198.39	661,450
2026-03-10	196.00	199.00	195.20	195.20	193.63	838,060
2026-03-09	197.80	197.80	189.00	195.00	193.43	2,304,500
2026-03-06	199.00	202.00	198.00	199.70	198.09	597,320
2026-03-05	196.70	201.40	196.60	200.00	198.39	590,900
2026-03-04	201.80	202.00	194.80	195.60	194.02	1,650,680
2026-03-03	205.40	208.80	201.20	201.80	200.17	675,680
2026-03-02	209.80	211.00	203.80	205.20	203.55	1,638,370
2026-02-27	219.00	219.00	214.00	214.00	212.27	2,283,790
2026-02-26	219.00	221.80	218.60	219.20	217.43	1,078,790
2026-02-25	218.00	219.40	215.20	219.40	217.63	1,219,100
2026-02-24	215.40	219.00	213.60	219.00	217.23	1,183,830
2026-02-23	208.00	217.00	208.00	214.80	213.07	2,105,380
2026-02-20	203.60	209.20	200.80	208.00	206.32	1,762,480
2026-02-19	203.00	206.20	202.00	204.60	202.95	720,950
2026-02-18	209.00	209.20	203.00	203.00	201.36	968,500
2026-02-16	207.80	210.00	205.00	209.00	207.31	699,240
2026-02-13	207.60	208.60	200.00	207.80	206.12	2,024,690
2026-02-12	208.20	209.20	204.40	208.00	206.32	1,067,220
2026-02-11	203.00	211.20	203.00	208.20	206.52	2,133,120
2026-02-10	198.20	201.00	197.50	200.00	198.39	2,719,010
2026-02-09	198.60	199.70	196.10	198.00	196.40	1,457,510
2026-02-06	203.00	204.00	198.10	198.60	197.00	904,860
2026-02-05	205.00	205.00	200.60	203.00	201.36	646,400
2026-02-04	202.20	205.40	200.40	205.00	203.35	873,380
2026-02-03	200.00	202.80	199.70	202.00	200.37	915,480
2026-02-02	205.00	205.20	199.80	199.80	198.19	559,760
2026-01-30	205.00	205.80	201.00	205.00	203.35	1,680,420
2026-01-29	203.00	207.40	203.00	205.00	203.35	766,700
2026-01-28	200.60	204.00	200.60	203.00	201.36	596,480
2026-01-27	197.00	202.00	197.00	200.00	198.39	766,760
2026-01-26	203.00	204.20	196.10	196.10	194.52	1,232,690

← NewerPage 3 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.