Jollibee Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	269.00	269.00	264.00	265.00	256.70	338,740
2024-10-28	271.60	271.60	266.00	269.00	260.57	186,650
2024-10-25	267.00	269.40	264.60	266.40	258.06	210,610
2024-10-24	274.00	274.00	266.20	267.00	258.64	561,320
2024-10-23	278.40	279.00	275.20	275.20	266.58	282,720
2024-10-22	276.00	279.60	275.80	278.60	269.87	975,920
2024-10-21	276.80	277.80	273.20	276.00	267.35	100,840
2024-10-18	277.60	277.60	274.20	276.80	268.13	91,540
2024-10-17	276.80	277.40	275.20	277.40	268.71	182,200
2024-10-16	276.80	277.60	275.20	276.80	268.13	192,480
2024-10-15	272.20	277.60	272.20	276.80	268.13	571,800
2024-10-14	272.00	277.60	272.00	275.00	266.39	514,670
2024-10-11	275.00	275.00	270.00	274.00	265.42	360,070
2024-10-10	274.00	276.00	270.80	275.00	266.39	324,860
2024-10-09	270.00	276.00	263.40	274.80	266.19	734,720
2024-10-08	275.00	276.00	273.00	273.00	264.45	512,100
2024-10-07	269.40	276.00	269.40	275.00	266.39	1,173,850
2024-10-04	270.00	272.00	269.00	269.40	260.96	292,970
2024-10-03	266.60	271.00	266.60	271.00	262.51	290,190
2024-10-02	267.40	267.80	265.60	266.60	258.25	216,810
2024-10-01	267.00	268.60	265.00	268.60	260.19	220,650
2024-09-30	267.00	270.00	266.00	268.60	260.19	511,300
2024-09-27	270.00	270.40	267.40	269.00	260.57	341,390
2024-09-26	269.00	270.40	264.00	270.00	261.54	453,380
2024-09-25	272.00	272.80	268.00	269.00	260.57	906,650
2024-09-24	272.60	273.60	270.00	272.80	264.25	716,440
2024-09-23	269.60	272.80	268.80	272.80	264.25	804,060
2024-09-20	259.80	270.00	259.80	270.00	261.54	1,285,120
2024-09-19	261.00	266.40	254.60	257.00	248.95	835,320
2024-09-18	260.00	263.40	257.40	262.80	254.57	451,340
2024-09-17	255.00	260.60	255.00	260.00	251.86	475,040
2024-09-16	254.00	257.20	253.40	255.00	247.01	170,530
2024-09-13	255.20	258.00	253.20	254.00	246.04	306,760
2024-09-12	250.00	257.60	250.00	256.00	247.98	641,590
2024-09-11	252.00	256.20	249.00	250.00	242.17	933,030
2024-09-10	253.00	257.60	252.20	252.60	244.69	627,270
2024-09-09	255.00	258.60	252.00	252.00	244.11	287,620
2024-09-06	255.00	260.00	254.60	255.00	247.01	760,990
2024-09-05	254.00	260.00	253.20	260.00	251.86	587,780
2024-09-04	258.00	258.00	252.00	254.00	246.04	1,068,530
2024-09-03	259.80	261.80	259.60	261.00	252.82	591,230
2024-09-02	259.80	262.00	258.00	260.00	251.86	780,530
2024-08-30	257.60	261.20	257.20	259.80	251.66	1,611,270
2024-08-29	255.00	258.60	254.80	257.60	249.53	1,471,140
2024-08-28	252.40	254.80	252.40	254.80	246.82	290,320
2024-08-27	254.00	254.80	250.00	252.40	244.49	484,540
2024-08-22	250.00	254.40	249.40	254.00	246.04	525,920
2024-08-21	246.00	251.60	246.00	250.00	242.17	431,980
2024-08-20	248.20	250.40	243.20	245.80	238.10	876,320
2024-08-19	251.80	254.40	247.20	248.00	240.23	732,740
2024-08-16	244.20	252.20	244.00	252.20	244.30	2,177,620
2024-08-15	243.00	245.40	242.00	244.00	236.36	1,726,460
2024-08-14	235.60	242.40	235.60	241.60	234.03	2,158,200
2024-08-13	231.20	234.60	230.20	234.60	227.25	574,790
2024-08-12	231.00	232.00	229.20	231.00	223.76	241,080
2024-08-09	229.00	231.00	227.00	231.00	223.76	357,230
2024-08-08	228.20	229.80	225.20	229.00	221.83	328,480
2024-08-07	226.00	228.60	224.00	226.80	219.70	377,120
2024-08-06	222.20	227.20	220.20	226.00	218.92	372,020
2024-08-05	229.00	229.00	221.00	222.00	215.05	554,820

← NewerPage 9 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.