JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	51.500	52.400	51.450	51.450	48.582	4,882,280
2023-05-10	49.900	51.850	49.700	51.400	48.535	2,938,400
2023-05-09	50.050	50.500	49.250	49.900	47.119	725,300
2023-05-08	50.600	51.700	49.900	49.900	47.119	2,965,450
2023-05-05	50.300	51.200	50.150	50.400	47.591	662,520
2023-05-04	51.500	51.500	50.250	50.250	47.449	1,051,650
2023-05-03	51.000	51.500	50.250	51.500	48.629	1,349,770
2023-05-02	50.700	51.200	50.150	51.200	48.346	1,354,510
2023-04-28	49.900	51.000	48.750	50.700	47.874	2,606,300
2023-04-27	49.000	49.450	48.950	49.250	46.505	303,800
2023-04-26	49.100	49.650	48.900	49.000	46.269	970,900
2023-04-25	50.300	50.300	48.850	49.900	47.119	1,464,520
2023-04-24	48.800	50.350	48.800	50.300	47.496	1,363,000
2023-04-20	48.850	49.400	48.250	49.250	46.505	1,366,800
2023-04-19	48.650	49.300	48.150	48.850	46.127	2,294,400
2023-04-18	48.600	49.500	48.550	49.100	46.363	1,253,600
2023-04-17	48.500	49.250	48.500	48.850	46.127	796,100
2023-04-14	48.750	48.750	47.850	48.000	45.324	3,237,900
2023-04-13	49.300	49.500	48.100	48.750	46.033	534,100
2023-04-12	49.550	49.550	48.350	49.350	46.599	539,400
2023-04-11	50.700	51.300	49.000	49.000	46.269	2,949,210
2023-04-05	51.250	51.250	50.550	50.700	47.874	537,480
2023-04-04	51.200	51.350	50.000	51.250	48.393	258,530
2023-04-03	49.600	51.300	49.600	51.000	48.157	3,241,700
2023-03-31	53.000	53.000	47.900	47.900	45.230	2,652,620
2023-03-30	52.400	53.200	51.000	53.200	50.235	1,260,310
2023-03-29	50.500	52.500	50.500	52.500	49.574	1,250,440
2023-03-28	51.350	51.550	50.500	50.800	47.968	1,018,790
2023-03-27	52.400	52.400	50.600	51.000	48.157	928,030
2023-03-24	50.700	52.450	50.700	52.450	49.526	763,010
2023-03-23	51.500	51.500	50.300	50.700	47.874	702,500
2023-03-22	51.450	52.500	50.500	50.500	47.685	620,900
2023-03-21	52.500	52.550	51.250	51.400	48.535	395,930
2023-03-20	51.750	52.500	50.850	52.500	49.574	463,860
2023-03-17	49.600	52.000	49.550	52.000	49.101	992,700
2023-03-16	51.000	51.000	48.700	49.000	46.269	1,498,970
2023-03-15	49.500	51.000	49.500	51.000	48.157	1,321,800
2023-03-14	50.350	51.300	48.300	48.300	45.608	923,460
2023-03-13	50.100	51.500	49.450	50.600	47.780	1,304,020
2023-03-10	51.850	51.850	50.000	51.000	48.157	1,353,100
2023-03-09	52.800	52.850	51.850	51.850	48.960	777,880
2023-03-08	51.000	53.150	50.800	53.150	50.187	1,274,220
2023-03-07	50.850	51.800	50.750	51.800	48.913	1,657,130
2023-03-06	50.000	51.350	50.000	50.900	48.063	1,809,400
2023-03-03	50.350	51.500	49.500	49.500	46.741	1,482,670
2023-03-02	49.300	51.100	49.300	50.800	47.968	1,519,700
2023-03-01	49.550	50.500	49.100	49.300	46.552	2,231,900
2023-02-28	50.400	51.800	49.300	49.300	46.552	4,064,210
2023-02-27	52.200	52.600	50.100	50.500	47.685	1,031,840
2023-02-23	54.000	54.000	52.200	52.200	49.290	1,365,090
2023-02-22	54.000	54.000	52.900	54.000	50.990	881,600
2023-02-21	53.950	54.500	52.750	54.500	51.462	366,740
2023-02-20	53.900	53.950	53.150	53.950	50.943	276,120
2023-02-17	53.950	53.950	52.550	53.900	50.896	456,190
2023-02-16	52.750	54.100	52.000	54.000	50.990	2,573,700
2023-02-15	52.750	52.850	52.000	52.750	49.810	1,306,910
2023-02-14	52.500	53.000	52.050	52.750	49.810	985,280
2023-02-13	53.850	53.900	52.000	52.200	49.290	1,071,280
2023-02-10	53.800	54.350	53.550	53.900	50.896	787,710
2023-02-09	54.000	54.000	53.400	53.600	50.612	1,466,970

← NewerPage 15 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.