Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	207.00	210.00	203.00	203.00	201.36	981,850
2026-01-22	205.00	207.80	203.80	207.00	205.33	1,182,360
2026-01-21	209.00	209.00	204.20	204.20	202.55	976,340
2026-01-20	213.00	213.00	203.80	209.40	207.71	1,385,890
2026-01-19	213.60	215.00	212.00	212.80	211.08	782,080
2026-01-16	209.00	214.60	209.00	213.40	211.68	1,639,950
2026-01-15	208.40	210.80	207.40	209.00	207.31	1,103,520
2026-01-14	206.80	211.20	206.40	208.40	206.72	1,317,260
2026-01-13	207.80	208.00	205.00	207.00	205.33	1,300,480
2026-01-12	206.80	209.00	204.60	207.60	205.93	923,400
2026-01-09	206.00	208.00	202.20	206.00	204.34	902,410
2026-01-08	209.60	209.60	204.80	206.00	204.34	1,008,420
2026-01-07	210.00	214.80	204.80	209.60	207.91	2,495,420
2026-01-06	190.50	210.00	188.40	210.00	208.31	4,641,800
2026-01-05	183.80	185.40	182.00	183.40	181.92	877,250
2026-01-02	180.00	184.50	179.00	183.40	181.92	741,350
2025-12-29	179.90	182.00	177.90	180.00	178.55	650,260
2025-12-26	181.00	183.00	179.00	179.00	177.56	382,460
2025-12-23	185.40	186.00	176.50	179.00	177.56	1,602,950
2025-12-22	183.00	186.30	183.00	185.40	183.90	1,018,470
2025-12-19	183.00	185.00	181.00	181.00	179.54	1,871,620
2025-12-18	187.50	187.80	180.90	182.00	180.53	3,916,100
2025-12-17	189.70	189.80	185.50	187.30	185.79	1,263,480
2025-12-16	187.70	190.20	186.80	189.00	187.48	1,344,260
2025-12-15	184.00	187.80	183.90	186.80	185.29	915,850
2025-12-12	180.00	183.00	175.50	182.00	180.53	1,814,390
2025-12-11	181.60	184.90	178.40	179.00	177.56	768,710
2025-12-10	178.10	180.90	173.30	180.00	178.55	2,293,700
2025-12-09	181.00	182.60	176.30	177.20	175.77	1,707,040
2025-12-05	178.00	179.80	172.70	179.60	178.15	4,170,110
2025-12-04	184.00	184.00	176.00	177.00	175.57	2,915,970
2025-12-03	187.90	188.00	182.20	182.50	181.03	1,628,040
2025-12-02	188.20	189.00	187.30	187.90	186.38	285,360
2025-12-01	189.90	191.90	186.30	187.90	186.38	477,460
2025-11-28	189.80	191.50	188.50	189.00	187.48	780,290
2025-11-27	192.50	192.50	188.00	188.00	186.48	792,130
2025-11-26	197.00	197.80	193.00	193.00	189.35	601,440
2025-11-25	198.00	198.70	194.60	197.00	193.27	686,310
2025-11-24	199.80	200.20	197.70	198.10	194.35	2,069,810
2025-11-21	195.00	200.80	192.00	199.80	196.02	2,926,730
2025-11-20	193.00	195.90	193.00	195.10	191.41	1,103,800
2025-11-19	190.50	194.00	188.30	193.00	189.35	1,209,320
2025-11-18	190.50	193.30	187.00	190.20	186.60	1,278,930
2025-11-17	183.00	190.10	183.00	190.00	186.41	1,133,190
2025-11-14	186.10	189.90	182.00	182.00	178.56	641,080
2025-11-13	191.00	193.90	186.00	186.00	182.48	916,040
2025-11-12	187.00	195.00	187.00	190.00	186.41	1,070,090
2025-11-11	190.00	192.30	182.40	186.00	182.48	1,242,030
2025-11-10	190.00	192.00	189.00	189.90	186.31	930,510
2025-11-07	197.90	197.90	185.00	190.00	186.41	2,321,880
2025-11-06	203.00	203.00	199.70	199.70	195.92	763,440
2025-11-05	208.60	208.60	198.20	202.00	198.18	1,260,950
2025-11-04	212.00	213.80	208.20	208.20	204.26	402,810
2025-11-03	217.20	219.80	209.00	210.00	206.03	1,111,090
2025-10-30	219.60	220.20	216.20	216.60	212.50	406,730
2025-10-29	218.00	220.40	217.00	219.60	215.45	676,060
2025-10-28	217.00	219.00	215.40	218.00	213.88	416,610
2025-10-27	219.00	219.00	215.00	217.00	212.90	184,150
2025-10-24	218.00	218.60	216.00	218.60	214.47	114,980
2025-10-23	216.20	218.60	216.20	218.00	213.88	252,830

← NewerPage 4 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.