Jollibee Foods Corp historical data
| 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 |
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.