Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	219.80	219.80	215.20	216.00	211.92	197,350
2025-10-21	218.60	221.00	218.20	219.80	215.64	279,940
2025-10-20	220.00	220.00	218.40	218.40	214.27	236,240
2025-10-17	219.20	220.60	219.20	220.00	215.84	198,230
2025-10-16	219.00	219.80	218.20	219.00	214.86	595,750
2025-10-15	219.20	219.80	216.60	219.00	214.86	525,990
2025-10-14	218.00	219.60	217.20	219.20	215.05	314,460
2025-10-13	219.60	219.60	215.80	218.00	213.88	198,490
2025-10-10	221.80	221.80	218.60	220.00	215.84	172,350
2025-10-09	219.20	222.00	219.20	222.00	217.80	285,100
2025-10-08	220.00	222.80	217.40	219.00	214.86	540,350
2025-10-07	219.20	221.80	217.80	220.00	215.84	595,860
2025-10-06	222.80	223.20	218.00	219.00	214.86	354,280
2025-10-03	215.00	224.40	215.00	222.40	218.19	630,740
2025-10-02	214.60	215.60	213.60	215.00	210.93	1,284,150
2025-10-01	214.00	216.40	212.40	214.60	210.54	950,360
2025-09-30	213.40	214.80	211.00	214.00	209.95	691,470
2025-09-29	213.40	216.60	213.40	213.40	209.36	294,680
2025-09-26	217.00	217.00	211.00	213.00	208.97	400,640
2025-09-25	214.60	214.80	212.20	212.20	208.19	626,900
2025-09-24	216.40	217.20	213.20	214.60	210.54	497,210
2025-09-23	217.20	217.20	216.20	216.20	212.11	345,160
2025-09-22	218.00	220.80	217.60	218.00	213.88	133,220
2025-09-19	219.00	219.60	216.60	218.00	213.88	1,089,710
2025-09-18	220.40	221.00	218.00	219.00	214.86	332,060
2025-09-17	221.00	223.00	219.00	220.40	216.23	444,420
2025-09-16	219.20	222.80	218.80	220.00	215.84	927,980
2025-09-15	225.40	225.40	216.40	219.20	215.05	719,170
2025-09-12	227.00	227.00	224.20	225.40	221.14	203,470
2025-09-11	225.80	228.60	224.00	227.00	222.71	315,760
2025-09-10	226.00	227.00	223.40	226.00	221.73	476,640
2025-09-09	233.00	233.00	227.00	227.00	222.71	829,450
2025-09-08	233.00	233.40	231.80	232.80	228.40	550,160
2025-09-05	232.20	233.80	231.20	232.80	228.40	630,550
2025-09-04	233.00	234.00	231.00	233.00	228.59	602,400
2025-09-03	235.80	235.80	233.20	234.00	229.58	519,980
2025-09-02	235.60	236.20	234.20	235.60	231.14	452,810
2025-09-01	232.20	237.00	230.60	235.60	231.14	315,470
2025-08-29	239.80	239.80	232.00	232.00	227.61	594,000
2025-08-28	234.60	240.60	234.00	240.00	235.46	1,177,280
2025-08-27	234.40	236.80	232.00	235.00	230.56	623,110
2025-08-26	232.00	235.00	229.00	235.00	230.56	1,248,360
2025-08-22	234.40	234.80	232.00	234.20	229.77	384,640
2025-08-20	229.60	234.80	229.00	234.80	230.36	1,407,440
2025-08-19	227.20	229.80	224.00	229.80	225.45	626,090
2025-08-18	218.40	227.40	218.00	227.40	223.10	1,249,940
2025-08-15	220.00	223.00	216.00	218.40	214.27	966,240
2025-08-14	216.20	223.60	215.20	220.00	215.84	1,775,460
2025-08-13	215.00	215.80	213.20	215.00	210.93	409,720
2025-08-12	211.80	216.20	211.00	215.00	210.93	342,900
2025-08-11	213.80	214.40	210.60	212.00	207.99	840,180
2025-08-08	217.40	217.40	211.80	212.40	208.38	1,116,370
2025-08-07	216.00	217.60	214.20	217.40	213.29	289,630
2025-08-06	219.00	219.00	215.40	216.00	211.92	540,700
2025-08-05	220.20	220.20	217.80	219.00	214.86	451,430
2025-08-04	222.20	222.20	217.20	220.00	215.84	426,760
2025-08-01	217.00	222.40	216.80	222.40	218.19	452,660
2025-07-31	219.00	219.00	216.00	217.00	212.90	698,880
2025-07-30	220.00	220.00	216.60	219.00	214.86	911,110
2025-07-29	220.80	221.60	218.60	219.00	214.86	921,090

← NewerPage 5 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.