Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	224.00	224.00	218.60	220.80	216.62	1,054,730
2025-07-25	225.00	225.80	223.40	224.00	219.76	146,840
2025-07-24	225.00	226.40	223.60	225.00	220.75	249,720
2025-07-23	224.00	225.00	222.20	224.00	219.76	146,050
2025-07-22	222.60	225.00	219.60	224.00	219.76	306,140
2025-07-21	220.00	224.60	220.00	222.60	218.39	190,800
2025-07-18	219.00	222.00	219.00	219.20	215.05	401,230
2025-07-17	220.00	223.20	216.20	219.00	214.86	705,870
2025-07-16	224.60	224.60	217.00	219.00	214.86	917,880
2025-07-15	229.40	229.40	222.00	224.60	220.35	409,810
2025-07-14	227.00	229.40	225.40	229.40	225.06	754,630
2025-07-11	228.00	228.80	225.80	227.00	222.71	391,190
2025-07-10	229.00	229.00	227.00	228.00	223.69	481,350
2025-07-09	226.00	229.80	225.00	229.00	224.67	832,500
2025-07-08	227.80	228.40	225.00	226.00	221.73	480,420
2025-07-07	227.00	228.00	222.20	228.00	223.69	1,063,930
2025-07-04	226.40	227.80	225.40	227.00	222.71	541,650
2025-07-03	224.80	227.00	222.20	225.00	220.75	857,680
2025-07-02	225.00	225.80	221.40	225.00	220.75	799,590
2025-07-01	222.00	225.00	221.60	225.00	220.75	222,070
2025-06-30	228.60	228.60	216.00	216.00	211.92	717,460
2025-06-27	223.20	228.60	222.80	228.60	224.28	406,650
2025-06-26	222.80	225.00	222.00	223.20	218.98	267,230
2025-06-25	226.20	228.20	220.80	222.00	217.80	718,830
2025-06-24	224.00	227.60	223.00	226.00	221.73	582,800
2025-06-23	226.80	226.80	218.40	220.00	215.84	487,710
2025-06-20	227.60	228.40	224.00	227.00	222.71	1,194,080
2025-06-19	226.80	228.80	225.00	227.60	223.30	518,440
2025-06-18	230.20	230.20	225.00	226.80	222.51	928,810
2025-06-17	227.00	230.60	226.20	230.40	226.04	432,060
2025-06-16	225.80	228.80	225.00	226.20	221.92	284,600
2025-06-13	231.40	232.40	225.20	226.20	221.92	1,415,270
2025-06-11	228.00	234.40	227.00	233.80	229.38	959,770
2025-06-10	228.00	228.40	223.40	226.00	221.73	860,640
2025-06-09	230.80	230.80	227.00	228.00	223.69	315,870
2025-06-05	228.00	232.00	227.40	230.40	226.04	868,580
2025-06-04	231.00	231.00	225.00	226.20	221.92	1,272,560
2025-06-03	230.00	232.00	228.20	230.60	226.24	909,640
2025-06-02	228.60	232.60	227.00	229.40	225.06	1,079,540
2025-05-30	239.00	239.80	223.00	223.00	218.78	4,331,200
2025-05-29	238.80	240.40	237.40	238.40	233.89	568,020
2025-05-28	241.20	244.20	238.60	238.60	234.09	882,070
2025-05-27	241.00	242.80	239.00	240.20	235.66	440,990
2025-05-26	242.60	242.60	239.20	241.00	236.44	564,650
2025-05-23	240.00	242.80	238.20	242.80	238.21	616,640
2025-05-22	243.60	243.80	237.60	239.00	234.48	742,730
2025-05-21	239.00	244.20	239.00	243.00	238.40	331,400
2025-05-20	240.00	242.80	232.00	242.00	237.42	1,094,850
2025-05-19	243.60	245.60	238.40	240.00	235.46	368,680
2025-05-16	245.00	246.00	241.40	245.00	240.37	763,800
2025-05-15	241.40	245.80	239.00	245.00	240.37	889,880
2025-05-14	233.00	243.20	233.00	243.20	238.60	1,559,630
2025-05-13	233.00	233.60	227.00	233.00	228.59	1,190,620
2025-05-09	231.40	235.00	230.80	235.00	230.56	606,110
2025-05-08	235.00	238.00	230.40	231.40	227.02	504,020
2025-05-07	229.80	238.20	229.80	235.00	230.56	644,290
2025-05-06	228.20	231.80	227.40	229.00	224.67	447,730
2025-05-05	227.00	231.40	225.00	227.40	223.10	770,890
2025-05-02	228.80	231.00	226.40	226.60	222.32	544,730
2025-04-30	224.00	230.20	224.00	228.80	224.47	1,374,310

← NewerPage 6 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.