JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	36.900	37.150	36.100	37.150	35.362	406,700
2023-11-03	36.000	37.250	35.800	35.950	34.220	749,200
2023-10-31	35.850	36.850	35.100	36.750	34.982	1,335,400
2023-10-27	36.800	36.950	35.900	35.900	34.173	712,200
2023-10-26	37.100	37.200	36.500	37.000	35.220	682,200
2023-10-25	37.900	38.000	36.100	36.600	34.839	1,580,200
2023-10-24	37.800	38.000	36.700	36.900	35.124	1,384,800
2023-10-23	37.850	38.200	37.700	38.200	36.362	1,346,000
2023-10-20	38.200	38.500	37.900	38.000	36.172	898,900
2023-10-19	38.450	38.500	37.800	38.050	36.219	799,300
2023-10-18	39.000	39.000	38.250	38.400	36.552	274,400
2023-10-17	38.000	39.150	38.000	39.000	37.123	1,250,700
2023-10-16	38.550	38.900	37.600	37.850	36.029	796,800
2023-10-13	38.550	39.000	38.300	38.350	36.505	1,610,500
2023-10-12	37.700	38.700	37.600	38.550	36.695	1,387,400
2023-10-11	38.450	38.950	37.550	37.550	35.743	685,800
2023-10-10	39.250	39.300	37.850	38.400	36.552	2,669,200
2023-10-09	38.000	39.250	37.800	39.250	37.361	432,700
2023-10-06	38.850	39.350	37.800	38.000	36.172	813,100
2023-10-05	38.000	38.350	37.800	38.000	36.172	3,437,900
2023-10-04	38.050	38.950	37.850	38.100	36.267	667,400
2023-10-03	37.800	38.500	37.500	38.050	36.219	835,600
2023-10-02	38.200	38.600	37.350	37.700	35.886	898,500
2023-09-29	39.000	39.500	38.100	38.100	36.267	1,124,900
2023-09-28	39.000	39.500	38.650	39.000	37.123	709,600
2023-09-27	38.000	39.250	37.900	39.000	37.123	1,087,800
2023-09-26	36.000	39.000	36.000	38.150	36.314	2,059,400
2023-09-25	36.400	36.550	35.400	35.950	34.220	510,200
2023-09-22	35.750	36.350	35.200	36.350	34.601	1,431,200
2023-09-21	35.000	35.750	34.900	35.750	34.030	886,300
2023-09-20	35.500	35.800	34.650	35.050	33.363	2,549,000
2023-09-19	37.100	37.200	35.650	35.700	33.982	1,328,100
2023-09-18	37.450	37.500	36.000	37.200	35.410	747,700
2023-09-15	38.400	38.450	37.300	37.300	35.505	1,592,700
2023-09-14	36.950	38.400	36.950	38.400	36.552	2,877,300
2023-09-13	38.300	39.050	36.900	36.900	35.124	1,935,900
2023-09-12	39.100	39.100	38.200	38.200	36.362	1,610,200
2023-09-11	39.200	39.200	38.550	39.100	37.219	837,700
2023-09-08	38.600	39.100	38.050	39.100	37.219	2,218,100
2023-09-07	37.850	39.000	37.500	38.550	36.695	1,162,600
2023-09-06	37.600	38.000	37.250	38.000	36.172	1,402,000
2023-09-05	36.800	37.950	36.800	37.200	35.410	2,563,500
2023-09-04	37.000	37.250	36.400	36.800	35.029	352,500
2023-09-01	37.100	37.200	36.200	36.400	34.649	990,400
2023-08-31	39.200	39.200	36.550	36.550	34.791	5,192,200
2023-08-30	37.750	39.200	37.750	39.000	37.123	1,201,400
2023-08-29	36.700	37.650	36.400	37.650	35.838	928,500
2023-08-25	36.950	37.400	36.300	36.400	34.649	783,500
2023-08-24	36.200	37.750	36.200	37.550	35.743	1,023,300
2023-08-23	36.400	37.050	35.800	36.050	34.315	1,196,500
2023-08-22	38.000	38.850	36.300	36.300	34.553	7,441,700
2023-08-18	39.400	40.000	38.000	38.050	36.219	6,320,300
2023-08-17	40.350	40.350	39.200	39.200	37.314	1,288,600
2023-08-16	39.550	40.400	39.050	39.200	37.314	1,064,700
2023-08-15	38.950	39.600	38.300	39.600	37.695	1,122,700
2023-08-14	39.500	39.500	38.050	38.950	37.076	4,179,900
2023-08-11	39.800	40.600	39.000	39.000	37.123	4,099,500
2023-08-10	39.900	39.900	39.700	39.700	37.790	937,600
2023-08-09	40.000	40.200	39.650	39.900	37.980	587,900
2023-08-08	40.700	41.000	39.800	39.800	37.885	4,073,900

← NewerPage 13 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.