JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	54.500	54.500	53.450	54.000	50.990	1,017,640
2023-02-07	53.950	54.950	53.800	53.900	50.896	1,273,980
2023-02-06	55.300	55.300	53.600	55.000	51.934	1,252,880
2023-02-03	54.950	56.250	52.900	56.250	53.115	3,908,020
2023-02-02	55.750	55.750	54.000	54.150	51.132	2,758,390
2023-02-01	53.800	56.000	53.800	56.000	52.879	2,189,690
2023-01-31	55.750	55.750	52.700	53.550	50.565	4,498,800
2023-01-30	56.800	57.500	55.350	57.500	54.295	1,194,830
2023-01-27	56.900	57.150	56.050	56.800	53.634	857,170
2023-01-26	56.500	56.950	56.300	56.900	53.728	2,459,660
2023-01-25	56.000	56.500	55.400	56.500	53.351	1,367,310
2023-01-24	57.200	57.200	55.200	55.200	52.123	1,379,640
2023-01-23	55.100	57.400	55.100	57.400	54.200	1,097,540
2023-01-20	57.500	57.500	54.900	55.100	52.029	1,290,190
2023-01-19	56.450	58.200	56.300	57.500	54.295	1,820,550
2023-01-18	55.300	56.600	55.250	56.600	53.445	1,200,580
2023-01-17	56.750	56.750	54.800	55.100	52.029	1,428,370
2023-01-16	56.500	57.000	55.100	55.100	52.029	1,993,520
2023-01-13	56.700	56.750	56.000	56.500	53.351	2,219,730
2023-01-12	55.100	56.700	55.050	56.700	53.540	2,239,140
2023-01-11	56.200	56.200	54.000	55.100	52.029	2,370,820
2023-01-10	55.900	56.200	55.200	56.200	53.067	2,098,390
2023-01-09	53.750	56.100	53.500	56.100	52.973	1,975,240
2023-01-06	54.300	54.300	53.000	53.750	50.754	1,291,610
2023-01-05	52.900	54.400	52.600	54.400	51.368	1,461,650
2023-01-04	52.000	54.000	51.300	52.200	49.290	2,614,980
2023-01-03	50.300	52.000	50.300	52.000	49.101	379,090
2022-12-29	51.000	51.950	50.300	50.300	47.496	1,381,300
2022-12-28	50.000	52.000	50.000	52.000	49.101	1,163,590
2022-12-27	49.700	51.250	48.500	51.000	48.157	1,193,500
2022-12-23	50.000	50.000	48.500	49.850	47.071	911,770
2022-12-22	49.200	50.000	47.600	50.000	47.213	523,500
2022-12-21	47.950	49.300	46.600	49.300	46.552	488,700
2022-12-20	47.400	48.150	46.250	47.950	45.277	1,052,300
2022-12-19	49.000	49.000	46.350	47.450	44.805	1,418,000
2022-12-16	48.700	49.000	48.000	49.000	46.269	3,945,000
2022-12-15	48.950	49.150	48.800	49.000	46.269	1,360,800
2022-12-14	48.850	49.200	48.600	48.950	46.222	1,251,100
2022-12-13	48.600	48.850	48.000	48.850	46.127	1,704,400
2022-12-12	46.500	48.850	46.000	48.850	46.127	1,509,700
2022-12-09	46.150	46.950	46.100	46.500	43.908	1,612,500
2022-12-07	46.000	47.600	45.800	46.150	43.578	2,883,700
2022-12-06	43.750	47.000	43.750	47.000	44.380	5,088,400
2022-12-05	46.000	46.000	43.750	43.750	41.311	1,634,500
2022-12-02	46.900	47.750	45.050	45.050	42.539	2,182,200
2022-12-01	47.650	47.900	46.600	46.900	44.286	4,747,600
2022-11-29	45.750	49.100	44.300	49.100	46.363	7,369,200
2022-11-28	43.500	45.900	43.350	45.300	42.775	3,162,800
2022-11-25	43.900	44.250	42.700	44.000	41.547	1,407,500
2022-11-24	43.300	43.800	42.800	43.500	41.075	2,347,000
2022-11-23	42.550	43.050	41.750	43.050	40.650	2,486,300
2022-11-22	43.050	44.300	42.200	42.250	39.895	2,769,600
2022-11-21	45.100	45.200	42.050	43.900	41.453	3,268,900
2022-11-18	45.500	45.500	44.400	44.900	42.397	1,449,200
2022-11-17	45.750	45.750	44.250	45.000	42.492	1,048,500
2022-11-16	45.400	45.850	44.850	45.200	42.681	2,153,700
2022-11-15	44.700	45.500	44.150	45.050	42.539	1,298,100
2022-11-14	44.050	46.000	44.050	44.700	42.208	1,039,800
2022-11-11	45.500	45.500	44.000	44.050	41.595	1,708,400
2022-11-10	45.200	45.500	43.600	43.600	41.170	651,100

← NewerPage 16 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.