JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	33.000	33.150	31.600	31.600	30.079	1,227,200
2024-05-06	32.350	32.700	31.800	32.650	31.079	1,202,800
2024-05-03	32.350	32.950	31.350	31.950	30.413	433,300
2024-05-02	33.700	33.700	32.100	32.100	30.555	987,900
2024-04-30	35.250	35.250	33.750	33.750	32.126	1,219,900
2024-04-29	35.000	35.400	33.800	34.550	32.888	1,772,100
2024-04-26	32.900	35.000	32.000	35.000	33.316	4,918,300
2024-04-25	31.350	33.050	31.350	32.950	31.365	4,705,900
2024-04-24	29.850	31.700	29.850	31.350	29.842	2,263,600
2024-04-23	29.500	29.900	29.500	29.850	28.414	792,600
2024-04-22	29.100	29.800	29.100	29.500	28.081	691,800
2024-04-19	30.600	30.900	28.800	28.800	27.414	2,138,400
2024-04-18	29.250	31.000	29.250	30.600	29.128	2,361,500
2024-04-17	29.500	30.300	29.200	29.200	27.795	4,697,500
2024-04-16	30.050	31.200	28.950	29.450	28.033	1,792,500
2024-04-15	31.750	31.750	30.100	30.100	28.652	1,026,900
2024-04-12	32.550	33.000	31.000	31.000	29.508	1,860,300
2024-04-11	32.650	34.500	32.000	32.000	30.460	2,359,400
2024-04-08	34.100	34.300	33.000	33.000	31.412	594,200
2024-04-05	34.500	34.500	33.700	33.700	32.078	562,500
2024-04-04	34.600	35.050	34.100	34.100	32.459	1,551,800
2024-04-03	35.600	35.650	34.550	34.550	32.888	2,329,300
2024-04-02	36.700	36.750	35.600	35.600	33.887	1,294,000
2024-04-01	36.850	36.850	36.500	36.700	34.934	454,500
2024-03-27	36.400	36.750	36.400	36.400	34.649	1,604,100
2024-03-26	35.050	36.300	35.050	35.950	34.220	1,827,200
2024-03-25	35.750	36.000	35.000	35.450	33.744	769,900
2024-03-22	35.800	35.950	34.950	35.700	33.982	1,346,800
2024-03-21	35.600	35.950	34.750	35.550	33.839	1,916,400
2024-03-20	36.150	36.400	35.200	35.300	33.601	2,544,800
2024-03-19	38.100	38.500	35.850	36.000	34.268	3,625,600
2024-03-18	38.300	38.800	38.150	38.200	36.362	1,225,800
2024-03-15	40.450	40.450	37.950	38.050	36.219	6,292,200
2024-03-14	40.200	40.500	39.600	40.500	38.551	1,696,600
2024-03-13	40.000	40.400	39.750	40.200	38.266	1,915,000
2024-03-12	39.750	40.450	39.500	40.000	38.075	1,678,800
2024-03-11	39.800	39.900	39.400	39.900	37.980	451,200
2024-03-08	39.350	39.950	39.350	39.800	37.885	1,214,900
2024-03-07	39.600	40.000	39.400	39.800	37.885	489,100
2024-03-06	39.500	39.800	39.200	39.650	37.742	1,693,000
2024-03-05	40.200	40.200	38.900	39.400	37.504	750,300
2024-03-04	40.450	40.450	39.550	39.850	37.933	1,654,900
2024-03-01	40.850	40.850	39.500	39.500	37.599	1,021,800
2024-02-29	39.600	41.000	39.550	41.000	39.027	5,444,200
2024-02-28	39.600	39.900	39.500	39.700	37.790	1,527,300
2024-02-27	39.550	40.000	39.450	39.600	37.695	1,298,800
2024-02-26	39.650	40.000	39.550	39.800	37.885	474,500
2024-02-23	39.850	40.150	39.600	39.600	37.695	1,552,100
2024-02-22	39.550	39.750	39.400	39.600	37.695	648,800
2024-02-21	39.050	39.600	39.050	39.550	37.647	1,227,400
2024-02-20	39.050	39.600	39.000	39.600	37.695	834,200
2024-02-19	39.650	39.850	39.050	39.050	37.171	593,000
2024-02-16	40.300	40.650	39.600	39.650	37.742	830,400
2024-02-15	39.600	40.600	39.600	40.300	38.361	1,523,100
2024-02-14	38.800	39.500	38.800	39.500	37.599	557,200
2024-02-13	38.700	39.300	38.700	39.000	37.123	677,100
2024-02-12	39.050	39.600	38.600	38.650	36.790	1,030,800
2024-02-08	39.600	40.200	39.050	39.050	37.171	1,071,300
2024-02-07	40.500	40.850	39.550	39.550	37.647	1,006,500
2024-02-06	40.100	40.500	39.200	40.500	38.551	1,364,500

← NewerPage 11 of 21 · 1,222 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.