JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	28.000	28.000	27.200	27.450	26.461	930,900
2024-08-01	27.800	28.050	27.550	28.050	27.040	1,377,600
2024-07-31	27.300	27.800	27.250	27.800	26.799	1,966,700
2024-07-30	27.800	28.350	26.900	27.100	26.124	2,082,000
2024-07-29	28.100	28.600	27.800	27.800	26.799	2,592,500
2024-07-26	27.900	28.100	27.650	28.050	27.040	2,146,200
2024-07-25	28.100	28.100	27.500	27.750	26.751	1,726,000
2024-07-23	28.100	28.300	27.500	28.300	27.281	4,070,700
2024-07-22	27.800	28.350	27.800	27.800	26.799	2,759,100
2024-07-19	27.300	28.100	27.100	27.900	26.895	4,344,800
2024-07-18	26.900	27.300	26.400	27.300	26.317	2,873,800
2024-07-17	27.750	27.850	26.850	26.850	25.883	4,657,700
2024-07-16	28.250	28.350	27.500	27.500	26.510	4,319,500
2024-07-15	27.700	28.350	27.700	27.700	26.702	2,098,700
2024-07-12	27.700	27.900	27.350	27.700	26.702	2,090,300
2024-07-11	26.800	27.850	26.650	27.700	26.702	5,987,000
2024-07-10	27.400	27.400	26.300	26.300	25.353	4,901,000
2024-07-09	26.150	27.550	26.150	27.400	26.413	3,416,900
2024-07-08	25.750	26.700	25.750	26.150	25.208	3,376,700
2024-07-05	26.700	26.800	25.600	25.700	24.774	3,785,200
2024-07-04	26.850	27.100	26.100	26.150	25.208	3,351,400
2024-07-03	25.950	26.800	25.750	26.500	25.546	2,540,300
2024-07-02	27.100	27.100	25.600	25.650	24.726	3,491,800
2024-07-01	26.250	27.200	26.250	26.650	25.690	2,516,500
2024-06-28	26.400	27.050	26.050	26.050	25.112	2,915,200
2024-06-27	27.000	27.350	26.150	26.300	25.353	4,705,100
2024-06-26	27.100	27.450	26.700	27.000	26.028	3,858,000
2024-06-25	25.950	27.200	25.650	27.100	26.124	2,462,800
2024-06-24	26.200	26.350	25.500	25.500	24.582	5,025,900
2024-06-21	27.450	27.450	25.500	25.500	24.582	16,219,600
2024-06-20	28.750	28.750	27.000	27.000	26.028	13,392,000
2024-06-19	28.500	29.100	28.100	28.750	27.715	1,597,500
2024-06-18	28.250	28.700	27.550	28.500	27.474	1,247,800
2024-06-14	28.350	28.550	28.000	28.050	27.040	1,494,400
2024-06-13	29.100	29.700	28.250	28.250	27.233	4,775,000
2024-06-11	29.850	29.850	29.100	29.100	28.052	1,873,500
2024-06-10	30.200	30.200	29.500	29.850	28.775	1,236,700
2024-06-07	30.550	30.800	29.850	30.000	28.920	1,279,900
2024-06-06	29.850	30.550	29.700	30.550	29.450	1,358,000
2024-06-05	29.350	30.000	29.350	29.450	28.389	801,100
2024-06-04	30.900	30.900	29.200	29.250	28.197	2,906,700
2024-06-03	30.850	30.850	30.050	30.200	29.112	1,240,700
2024-05-31	29.250	31.000	29.150	31.000	29.884	5,985,100
2024-05-30	30.900	30.900	29.200	29.200	28.148	1,915,200
2024-05-29	30.700	30.750	30.150	30.150	29.064	1,727,500
2024-05-28	31.600	31.800	30.700	31.150	30.028	2,448,800
2024-05-27	32.000	32.500	31.250	32.100	30.944	390,400
2024-05-24	31.900	32.300	31.550	32.000	30.848	1,240,700
2024-05-23	33.600	33.600	31.650	31.800	30.655	3,651,300
2024-05-22	33.050	33.250	32.600	33.050	31.860	820,600
2024-05-21	34.150	34.150	33.050	33.450	31.840	1,353,200
2024-05-20	33.900	34.200	33.550	34.150	32.507	434,100
2024-05-17	33.300	34.150	33.000	33.900	32.269	1,740,600
2024-05-16	32.500	33.300	32.400	33.300	31.698	1,456,600
2024-05-15	32.750	32.750	32.000	32.500	30.936	186,200
2024-05-14	31.500	32.800	31.200	32.800	31.222	1,235,200
2024-05-13	31.700	32.250	31.600	31.800	30.270	238,600
2024-05-10	31.850	32.000	31.500	31.700	30.175	429,000
2024-05-09	32.900	33.500	31.200	31.200	29.699	2,213,900
2024-05-08	31.700	32.900	31.700	32.800	31.222	640,100

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4500 PHP
2025-05-29	0.4200 PHP
2024-05-22	0.4200 PHP
2023-05-18	0.4000 PHP
2022-05-23	0.4000 PHP
2021-06-08	0.3800 PHP
2020-06-08	0.3800 PHP
2019-06-17	0.0400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.