JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	46.500	47.000	45.500	45.500	42.964	1,482,300
2022-11-08	46.000	46.600	45.000	46.500	43.908	1,381,900
2022-11-07	44.500	45.900	44.000	45.800	43.247	2,320,000
2022-11-04	44.950	44.950	43.500	43.800	41.359	788,600
2022-11-03	44.500	45.200	43.800	43.800	41.359	695,700
2022-11-02	45.300	45.650	43.550	45.000	42.492	1,688,600
2022-10-28	45.900	46.000	43.150	43.150	40.745	1,219,500
2022-10-27	44.400	46.300	44.400	45.900	43.342	1,355,000
2022-10-26	43.300	44.400	43.300	44.400	41.925	783,000
2022-10-25	42.000	43.400	42.000	43.300	40.886	1,621,200
2022-10-24	41.500	43.000	41.500	42.100	39.753	433,600
2022-10-21	42.450	42.450	41.250	41.350	39.045	1,630,100
2022-10-20	45.000	45.100	41.300	41.300	38.998	1,957,700
2022-10-19	45.000	45.000	43.550	44.450	41.972	625,100
2022-10-18	42.250	45.800	41.450	45.800	43.247	1,296,500
2022-10-17	41.050	42.000	41.050	41.150	38.856	633,800
2022-10-14	41.500	41.950	41.050	41.050	38.762	1,061,500
2022-10-13	42.150	43.000	40.900	40.900	38.620	1,013,900
2022-10-12	42.500	42.500	41.300	41.300	38.998	248,600
2022-10-11	42.000	42.950	41.250	42.300	39.942	628,500
2022-10-10	43.800	43.800	42.000	42.000	39.659	557,700
2022-10-07	44.400	44.400	43.200	43.900	41.453	609,000
2022-10-06	43.200	44.700	43.200	43.350	40.934	1,540,200
2022-10-05	44.300	45.000	43.000	43.200	40.792	426,000
2022-10-04	41.800	43.900	41.800	43.900	41.453	1,260,000
2022-10-03	42.500	42.850	40.000	41.200	38.904	874,600
2022-09-30	43.000	43.900	42.050	42.050	39.706	1,823,000
2022-09-29	43.150	44.150	42.850	44.000	41.547	2,240,900
2022-09-28	45.100	45.100	42.600	42.600	40.225	1,978,100
2022-09-27	47.000	47.000	43.300	44.850	42.350	2,453,300
2022-09-23	47.400	47.700	47.050	47.300	44.663	1,197,400
2022-09-22	48.950	48.950	47.400	48.500	45.797	746,400
2022-09-21	48.500	49.000	47.500	49.000	46.269	1,254,700
2022-09-20	49.200	49.200	48.200	48.200	45.513	1,328,100
2022-09-19	49.000	49.550	48.000	48.000	45.324	1,096,600
2022-09-16	50.650	50.650	49.050	49.050	46.316	2,955,020
2022-09-15	51.000	51.500	50.100	50.100	47.307	1,056,470
2022-09-14	51.000	51.000	50.200	51.000	48.157	1,902,880
2022-09-13	51.100	51.800	50.900	51.600	48.724	496,460
2022-09-12	51.100	51.700	50.400	51.000	48.157	1,370,630
2022-09-09	50.600	51.000	50.100	50.100	47.307	629,490
2022-09-08	50.750	51.100	50.000	50.200	47.402	1,709,500
2022-09-07	53.000	53.000	50.400	50.500	47.685	1,580,480
2022-09-06	53.950	53.950	52.800	53.000	50.046	1,002,330
2022-09-05	53.500	53.650	52.800	53.000	50.046	767,920
2022-09-02	52.250	54.450	51.800	54.150	51.132	1,790,020
2022-09-01	51.350	52.400	51.350	51.650	48.771	1,463,330
2022-08-31	53.200	53.900	51.200	51.200	48.346	2,358,690
2022-08-30	53.500	54.000	52.550	54.000	50.990	1,251,960
2022-08-26	52.950	54.500	52.400	54.500	51.462	524,820
2022-08-25	52.600	53.350	52.250	52.350	49.432	798,840
2022-08-24	54.500	54.500	52.400	52.400	49.479	440,480
2022-08-23	54.600	54.600	53.600	53.800	50.801	1,310,880
2022-08-22	56.800	56.800	54.600	54.900	51.840	936,970
2022-08-19	56.800	56.950	56.100	56.800	53.634	737,060
2022-08-18	56.150	56.800	55.350	56.800	53.634	1,483,610
2022-08-17	55.400	56.300	54.950	56.150	53.020	2,373,360
2022-08-16	55.000	55.750	54.300	55.600	52.501	1,297,550
2022-08-15	54.250	55.350	54.250	55.050	51.981	867,460
2022-08-12	55.050	55.800	54.300	54.300	51.273	1,424,540

← NewerPage 17 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.