JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	39.450	40.100	38.900	40.000	38.075	1,701,400
2024-02-02	39.000	39.500	39.000	39.500	37.599	1,489,200
2024-02-01	38.950	39.300	38.350	39.000	37.123	1,946,200
2024-01-31	39.000	39.550	38.300	38.300	36.457	2,303,000
2024-01-30	37.500	39.450	37.500	39.100	37.219	5,936,900
2024-01-29	38.050	38.900	37.500	37.500	35.696	2,164,100
2024-01-26	38.500	38.500	37.650	38.050	36.219	2,686,300
2024-01-25	39.000	39.300	38.000	38.050	36.219	2,507,800
2024-01-24	39.450	39.650	38.700	38.700	36.838	2,693,900
2024-01-23	39.050	39.450	38.900	39.100	37.219	593,600
2024-01-22	38.800	38.950	38.050	38.950	37.076	671,000
2024-01-19	39.000	39.100	38.000	38.000	36.172	2,411,200
2024-01-18	40.000	40.500	38.700	38.750	36.885	1,800,400
2024-01-17	41.800	41.800	40.000	40.000	38.075	2,268,800
2024-01-16	41.000	42.200	40.350	41.900	39.884	6,327,500
2024-01-15	40.200	41.000	40.150	41.000	39.027	1,289,000
2024-01-12	40.250	41.600	40.150	40.200	38.266	4,276,900
2024-01-11	41.500	41.500	40.200	40.200	38.266	2,197,400
2024-01-10	41.900	41.900	40.900	40.900	38.932	3,139,100
2024-01-09	42.500	43.050	41.700	41.700	39.694	4,227,500
2024-01-08	42.900	43.250	42.700	43.100	41.026	2,123,100
2024-01-05	41.300	42.900	41.100	42.900	40.836	4,681,400
2024-01-04	40.100	41.300	40.100	41.300	39.313	1,653,200
2024-01-03	40.000	40.550	39.800	40.000	38.075	860,300
2024-01-02	39.750	40.750	38.900	40.000	38.075	1,877,600
2023-12-29	40.300	40.500	38.150	38.150	36.314	1,327,600
2023-12-28	40.300	40.800	39.700	40.000	38.075	913,300
2023-12-27	40.700	40.800	40.100	40.200	38.266	306,600
2023-12-22	41.000	41.000	40.600	40.700	38.742	272,100
2023-12-21	41.800	41.800	40.350	41.000	39.027	712,500
2023-12-20	41.450	42.350	41.350	42.000	39.979	1,636,100
2023-12-19	40.500	41.800	40.200	41.450	39.456	1,492,400
2023-12-18	40.950	41.000	40.250	40.400	38.456	1,194,000
2023-12-15	39.200	41.000	39.200	41.000	39.027	3,720,100
2023-12-14	38.000	39.200	37.950	39.200	37.314	1,206,300
2023-12-13	37.600	38.350	37.600	37.750	35.934	598,300
2023-12-12	37.900	38.450	37.200	38.450	36.600	394,900
2023-12-11	37.550	37.900	36.850	37.900	36.076	648,200
2023-12-07	39.000	39.000	37.800	37.800	35.981	2,011,200
2023-12-06	39.000	39.000	38.350	38.900	37.028	625,800
2023-12-05	39.000	39.000	38.550	39.000	37.123	767,300
2023-12-04	39.000	39.250	38.550	39.000	37.123	664,000
2023-12-01	38.600	39.000	38.150	39.000	37.123	550,600
2023-11-30	37.850	38.500	37.500	38.500	36.647	4,930,900
2023-11-29	38.800	39.000	37.700	37.700	35.886	1,423,000
2023-11-28	38.450	38.900	38.000	38.900	37.028	521,700
2023-11-24	38.400	38.600	37.950	38.450	36.600	907,900
2023-11-23	38.650	38.650	37.850	37.900	36.076	335,300
2023-11-22	37.750	38.700	37.750	38.650	36.790	648,100
2023-11-21	38.950	39.000	37.400	37.850	36.029	1,467,400
2023-11-20	38.500	39.300	37.900	38.700	36.838	517,500
2023-11-17	38.600	39.550	38.400	38.400	36.552	1,024,900
2023-11-16	39.000	39.350	38.600	38.600	36.743	671,900
2023-11-15	38.200	39.000	37.700	39.000	37.123	873,300
2023-11-14	37.850	38.300	37.600	38.200	36.362	259,800
2023-11-13	38.100	38.400	37.150	38.000	36.172	39,700
2023-11-10	39.000	39.450	37.450	38.100	36.267	1,417,700
2023-11-09	38.300	39.400	37.900	39.000	37.123	1,753,600
2023-11-08	37.600	38.200	36.950	38.200	36.362	919,300
2023-11-07	37.350	37.600	36.700	37.600	35.791	529,200

← NewerPage 12 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.