Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	224.00	230.20	224.00	228.80	224.47	1,374,310
2025-04-29	224.00	227.60	224.00	224.00	218.46	404,130
2025-04-28	223.40	225.00	222.20	223.60	218.07	547,360
2025-04-25	227.00	227.00	220.60	225.00	219.43	769,450
2025-04-24	221.00	227.80	220.60	223.20	217.68	386,520
2025-04-23	226.00	226.00	220.00	220.20	214.75	1,127,650
2025-04-22	233.80	233.80	225.60	226.40	220.80	649,390
2025-04-21	234.00	235.40	230.80	233.80	228.02	472,130
2025-04-16	230.60	234.80	227.60	234.00	228.21	562,970
2025-04-15	222.00	230.80	222.00	230.60	224.90	1,119,680
2025-04-14	216.80	220.20	214.00	220.20	214.75	545,770
2025-04-11	216.40	217.80	208.20	216.00	210.66	709,350
2025-04-10	226.00	226.00	213.60	214.80	209.49	1,300,430
2025-04-08	209.20	218.20	209.00	217.20	211.83	1,484,240
2025-04-07	220.00	221.40	203.00	203.00	197.98	2,570,030
2025-04-04	224.20	228.20	222.60	224.20	218.65	567,040
2025-04-03	232.00	232.00	222.60	224.00	218.46	2,411,170
2025-04-02	240.00	240.00	230.40	231.20	225.48	792,400
2025-03-31	236.00	240.00	232.80	240.00	234.06	710,980
2025-03-28	233.80	238.60	233.40	233.40	227.63	580,520
2025-03-27	236.40	236.40	232.00	233.00	227.24	904,680
2025-03-26	234.00	237.80	233.60	233.60	227.82	1,232,820
2025-03-25	240.00	241.80	230.40	232.80	227.04	1,385,720
2025-03-24	240.00	242.00	238.20	240.00	234.06	436,410
2025-03-21	248.00	248.00	236.80	238.00	232.11	1,775,460
2025-03-20	250.40	253.00	247.40	248.00	241.87	865,420
2025-03-19	252.00	254.40	250.00	250.20	244.01	861,050
2025-03-18	260.00	260.00	250.40	251.80	245.57	1,201,680
2025-03-17	260.00	263.00	258.00	258.00	251.62	332,000
2025-03-14	257.80	263.80	255.20	260.00	253.57	357,740
2025-03-13	260.00	260.00	257.00	257.20	250.84	821,190
2025-03-12	262.60	262.60	252.80	260.00	253.57	747,180
2025-03-11	262.00	264.00	252.40	264.00	257.47	1,345,080
2025-03-10	252.80	264.00	252.80	264.00	257.47	567,640
2025-03-07	252.00	254.20	251.60	252.80	246.55	530,690
2025-03-06	252.00	257.00	252.00	252.00	245.77	764,740
2025-03-05	252.00	255.00	249.00	252.00	245.77	1,098,850
2025-03-04	257.20	257.20	252.00	252.00	245.77	715,740
2025-03-03	258.40	260.60	258.00	258.00	251.62	468,920
2025-02-28	265.00	265.00	257.20	257.20	250.84	1,806,380
2025-02-27	265.00	267.00	261.60	266.00	259.42	638,470
2025-02-26	260.00	268.00	255.00	268.00	261.37	1,527,580
2025-02-25	256.00	261.20	251.00	259.00	252.59	881,670
2025-02-24	258.60	259.00	252.40	254.00	247.72	367,600
2025-02-21	258.00	261.00	256.00	258.60	252.20	443,910
2025-02-20	253.00	259.80	251.80	258.00	251.62	396,990
2025-02-19	257.00	259.40	251.00	252.20	245.96	650,620
2025-02-18	253.00	260.00	253.00	257.00	250.64	801,240
2025-02-17	258.00	258.00	251.80	253.00	246.74	233,530
2025-02-14	261.00	261.80	253.00	259.20	252.79	756,390
2025-02-13	237.00	262.60	234.00	262.40	255.91	3,619,820
2025-02-12	232.00	237.00	232.00	237.00	231.14	341,740
2025-02-11	232.60	238.80	228.20	236.00	230.16	647,000
2025-02-10	239.60	239.60	232.60	232.60	226.85	495,710
2025-02-07	243.00	243.00	236.00	236.20	230.36	586,100
2025-02-06	245.00	246.60	241.00	243.00	236.99	524,720
2025-02-05	236.00	251.00	236.00	244.60	238.55	1,029,200
2025-02-04	231.00	237.80	229.20	235.00	229.19	424,370
2025-02-03	231.00	233.80	226.00	226.00	220.41	1,009,000
2025-01-31	236.60	236.60	222.00	222.00	216.51	1,705,190

← NewerPage 7 of 21 · 1,223 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.