JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	41.650	41.650	40.400	40.700	38.742	1,662,900
2023-08-04	42.500	42.550	39.000	39.000	37.123	3,081,400
2023-08-03	41.550	42.600	41.550	42.500	40.455	238,400
2023-08-02	43.600	43.600	41.500	41.550	39.551	2,041,900
2023-08-01	43.500	43.750	43.100	43.150	41.074	707,800
2023-07-31	44.400	44.750	43.050	43.050	40.979	3,445,400
2023-07-28	44.700	44.950	44.300	44.350	42.216	1,250,700
2023-07-27	44.700	44.850	44.300	44.700	42.549	225,700
2023-07-26	44.850	44.850	43.950	44.700	42.549	1,580,100
2023-07-25	44.800	44.900	44.050	44.150	42.026	814,600
2023-07-24	44.000	44.500	43.850	43.900	41.788	1,418,500
2023-07-21	44.650	44.650	43.800	43.800	41.692	2,452,800
2023-07-20	44.700	44.850	44.300	44.300	42.168	1,006,400
2023-07-19	44.200	44.750	44.150	44.700	42.549	788,300
2023-07-18	44.400	44.900	44.000	44.000	41.883	277,600
2023-07-17	45.000	45.000	44.400	44.400	42.264	790,200
2023-07-14	44.700	44.800	43.650	44.800	42.644	1,680,100
2023-07-13	44.000	44.900	44.000	44.200	42.073	1,296,500
2023-07-12	44.100	44.500	43.350	43.700	41.597	1,370,700
2023-07-11	44.000	44.400	43.700	44.100	41.978	1,830,200
2023-07-10	45.600	45.600	43.650	43.650	41.550	1,250,400
2023-07-07	46.100	46.100	44.950	44.950	42.787	965,900
2023-07-06	45.900	46.100	45.000	46.100	43.882	1,261,100
2023-07-05	46.000	46.100	44.800	46.100	43.882	1,266,700
2023-07-04	45.500	46.100	45.000	46.000	43.787	263,600
2023-07-03	44.450	45.500	44.450	45.500	43.311	595,800
2023-06-30	46.500	46.600	44.150	44.450	42.311	5,611,400
2023-06-29	46.300	47.000	46.300	46.500	44.263	622,800
2023-06-27	45.500	46.450	45.250	46.300	44.072	469,000
2023-06-26	44.650	46.800	43.750	46.800	44.548	2,446,200
2023-06-23	45.050	45.400	43.000	43.000	40.931	5,566,000
2023-06-22	46.300	46.700	45.100	45.100	42.930	1,133,600
2023-06-21	47.150	47.450	45.450	45.650	43.453	5,900,200
2023-06-20	47.700	48.600	47.050	47.150	44.881	1,518,600
2023-06-19	48.500	49.200	47.500	47.750	45.452	459,700
2023-06-16	48.150	49.350	47.500	49.350	46.975	3,110,600
2023-06-15	47.900	48.150	47.100	48.150	45.833	432,600
2023-06-14	47.500	48.000	47.000	47.500	45.214	107,193,508
2023-06-13	48.500	48.750	46.750	47.000	44.738	7,305,100
2023-06-09	49.000	49.200	48.200	48.200	45.881	1,798,100
2023-06-08	49.600	49.600	48.600	48.600	46.261	427,900
2023-06-07	48.500	49.800	48.500	49.800	47.404	1,414,300
2023-06-06	48.450	49.200	47.900	49.000	46.642	2,312,000
2023-06-05	48.950	49.250	48.000	48.000	45.690	991,800
2023-06-02	47.750	48.800	47.550	48.700	46.357	1,721,900
2023-06-01	48.500	48.950	47.650	48.000	45.690	2,407,300
2023-05-31	49.100	50.000	47.050	48.000	45.690	30,861,100
2023-05-30	50.300	51.000	49.650	49.650	47.261	1,716,490
2023-05-29	50.000	51.000	49.750	51.000	48.546	1,068,450
2023-05-26	50.450	50.500	49.050	50.000	47.594	1,690,450
2023-05-25	51.000	51.000	50.500	50.500	48.070	1,428,560
2023-05-24	50.800	51.000	50.400	51.000	48.546	644,070
2023-05-23	50.300	50.800	49.550	50.800	48.356	1,434,360
2023-05-22	50.650	50.750	49.100	50.100	47.689	1,462,170
2023-05-19	49.900	50.800	49.800	50.650	48.213	1,289,400
2023-05-18	49.600	50.500	49.400	49.950	47.547	1,365,200
2023-05-17	49.750	50.150	49.050	49.950	47.166	1,327,900
2023-05-16	49.200	49.900	48.700	49.800	47.024	1,585,800
2023-05-15	49.850	50.000	48.600	48.600	45.891	3,051,110
2023-05-12	51.050	52.000	49.600	50.000	47.213	4,493,710

← NewerPage 14 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.