Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	242.00	242.00	233.00	236.60	230.75	394,630
2025-01-28	238.20	243.00	237.00	242.00	236.01	353,180
2025-01-27	247.60	249.60	237.20	238.20	232.31	568,930
2025-01-24	248.20	250.40	242.20	247.60	241.48	500,750
2025-01-23	248.00	249.80	245.00	248.60	242.45	237,370
2025-01-22	247.00	248.40	242.40	245.00	238.94	1,078,540
2025-01-21	247.00	249.00	245.20	247.00	240.89	126,850
2025-01-20	247.40	248.00	246.00	247.00	240.89	227,040
2025-01-17	247.80	250.00	243.80	247.00	240.89	693,970
2025-01-16	253.00	256.00	242.60	242.60	236.60	790,390
2025-01-15	251.40	254.80	250.60	251.40	245.18	526,930
2025-01-14	255.20	259.40	250.00	251.40	245.18	642,390
2025-01-13	262.40	262.40	255.00	255.00	248.69	830,230
2025-01-10	264.60	265.80	261.60	262.40	255.91	203,360
2025-01-09	266.00	266.00	260.20	264.60	258.06	208,460
2025-01-08	264.00	267.00	261.00	267.00	260.40	1,064,560
2025-01-07	261.00	264.60	260.00	264.00	257.47	450,170
2025-01-06	266.60	266.80	260.00	261.00	254.54	334,610
2025-01-03	268.00	268.00	264.40	266.60	260.01	279,930
2025-01-02	268.80	269.00	261.20	268.00	261.37	138,990
2024-12-27	263.00	269.40	263.00	269.00	262.35	498,640
2024-12-26	264.40	264.60	257.00	262.80	256.30	167,440
2024-12-23	256.60	268.20	255.00	268.20	261.57	362,450
2024-12-20	258.00	263.00	256.40	256.40	250.06	493,600
2024-12-19	260.80	262.00	254.00	256.00	249.67	458,910
2024-12-18	260.00	266.00	258.00	260.00	253.57	627,120
2024-12-17	257.40	260.00	256.80	260.00	253.57	519,220
2024-12-16	260.00	262.00	256.20	257.20	250.84	507,990
2024-12-13	265.00	265.00	258.80	260.00	253.57	367,810
2024-12-12	268.80	268.80	261.20	265.00	258.45	268,170
2024-12-11	269.60	270.00	263.00	268.60	261.96	441,510
2024-12-10	260.00	270.00	260.00	270.00	263.32	506,630
2024-12-09	265.00	265.00	260.00	260.00	253.57	322,420
2024-12-06	262.80	267.00	261.40	266.80	260.20	279,560
2024-12-05	262.20	265.80	260.00	262.80	256.30	271,080
2024-12-04	263.20	270.60	262.00	262.00	255.52	523,000
2024-12-03	265.00	266.80	260.60	262.00	255.52	338,200
2024-12-02	258.00	265.00	255.60	265.00	258.45	239,960
2024-11-29	261.40	264.60	258.00	258.00	251.62	489,100
2024-11-28	271.80	271.80	260.40	261.20	254.74	498,440
2024-11-27	270.00	271.80	268.00	271.80	265.08	255,100
2024-11-26	274.00	274.00	268.00	271.60	264.88	195,770
2024-11-25	265.00	275.60	263.20	275.60	268.78	780,360
2024-11-22	270.00	270.00	263.20	265.00	258.45	452,180
2024-11-21	270.00	270.00	265.20	269.40	260.96	547,900
2024-11-20	265.00	274.00	265.00	274.00	265.42	247,970
2024-11-19	260.00	267.40	260.00	267.40	259.02	362,190
2024-11-18	260.00	264.80	258.20	260.00	251.86	303,560
2024-11-15	260.00	266.00	257.80	260.00	251.86	721,930
2024-11-14	260.00	261.00	257.20	258.00	249.92	769,250
2024-11-13	260.00	261.80	255.00	255.00	247.01	499,520
2024-11-12	261.00	267.20	258.40	259.40	251.27	571,320
2024-11-11	260.00	260.20	256.20	260.00	251.86	200,130
2024-11-08	264.00	264.80	258.00	260.00	251.86	325,600
2024-11-07	270.00	270.00	260.00	265.00	256.70	352,020
2024-11-06	270.00	273.00	269.20	271.20	262.71	287,150
2024-11-05	265.00	275.00	263.00	275.00	266.39	214,210
2024-11-04	267.00	268.00	264.20	264.20	255.92	167,060
2024-10-31	269.00	269.00	265.00	265.20	256.89	464,800
2024-10-30	265.00	270.40	262.20	270.00	261.54	409,060

← NewerPage 8 of 21 · 1,222 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.