JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	54.650	55.500	54.400	55.050	51.981	1,407,210
2022-08-10	53.350	54.850	53.000	54.400	51.368	970,230
2022-08-09	54.500	54.500	53.000	54.000	50.990	1,234,040
2022-08-08	54.000	55.000	52.300	55.000	51.934	493,210
2022-08-05	55.000	55.450	53.600	53.750	50.754	1,814,340
2022-08-04	55.450	55.450	54.700	55.000	51.934	1,258,160
2022-08-03	52.500	55.500	52.500	55.500	52.406	1,619,680
2022-08-02	53.000	54.000	51.800	54.000	50.990	1,691,460
2022-08-01	51.600	53.000	51.600	53.000	50.046	535,460
2022-07-29	54.600	54.600	51.500	51.500	48.629	1,786,990
2022-07-28	52.950	55.000	52.650	55.000	51.934	1,857,500
2022-07-27	51.050	52.950	51.050	52.950	49.999	1,253,150
2022-07-26	51.100	52.500	51.000	52.500	49.574	446,150
2022-07-25	51.400	51.400	50.200	51.100	48.252	303,690
2022-07-22	51.300	52.300	51.150	51.500	48.629	1,262,000
2022-07-21	51.650	52.900	51.650	52.000	49.101	2,704,530
2022-07-20	52.000	52.450	50.550	52.450	49.526	1,250,650
2022-07-19	50.100	52.050	50.100	52.050	49.149	1,180,880
2022-07-18	49.550	50.900	49.550	50.900	48.063	635,630
2022-07-15	50.350	51.000	49.300	51.000	48.157	1,595,470
2022-07-14	49.600	50.500	49.550	50.000	47.213	940,000
2022-07-13	50.800	51.500	49.400	49.600	46.835	1,406,150
2022-07-12	50.000	52.700	50.000	50.800	47.968	2,737,300
2022-07-11	50.000	50.100	49.300	49.950	47.166	1,000,300
2022-07-08	50.500	52.200	49.300	49.300	46.552	3,125,710
2022-07-07	52.100	52.100	50.000	50.000	47.213	1,182,900
2022-07-06	51.250	54.000	50.400	52.500	49.574	2,643,360
2022-07-05	48.000	51.400	48.000	51.250	48.393	1,426,800
2022-07-04	48.100	49.000	48.000	48.000	45.324	550,800
2022-07-01	48.500	49.500	48.000	48.050	45.372	469,500
2022-06-30	49.900	50.100	48.700	48.700	45.985	1,591,900
2022-06-29	48.800	49.800	48.200	49.800	47.024	1,331,300
2022-06-28	50.000	50.000	48.200	48.850	46.127	2,981,370
2022-06-27	48.650	50.000	48.000	50.000	47.213	1,400,600
2022-06-24	47.600	48.750	47.150	48.750	46.033	1,280,100
2022-06-23	48.300	48.900	47.000	47.900	45.230	709,500
2022-06-22	49.750	49.750	48.000	48.300	45.608	925,300
2022-06-21	49.900	49.900	48.350	49.900	47.119	1,250,600
2022-06-20	49.450	49.900	49.000	49.900	47.119	724,700
2022-06-17	48.050	49.500	47.500	48.250	45.561	2,025,500
2022-06-16	49.000	49.250	48.000	48.500	45.797	1,790,200
2022-06-15	51.000	51.000	48.100	48.100	45.419	2,094,780
2022-06-14	51.050	52.600	50.450	51.000	48.157	905,820
2022-06-13	51.200	52.350	51.000	51.200	48.346	669,000
2022-06-10	53.300	53.300	51.550	51.650	48.771	1,211,520
2022-06-09	53.850	53.850	52.200	53.500	50.518	1,081,720
2022-06-08	52.000	53.900	51.650	53.800	50.801	1,302,710
2022-06-07	51.600	52.000	50.650	51.650	48.771	943,620
2022-06-06	53.200	53.550	51.550	51.550	48.677	756,570
2022-06-03	51.650	53.950	51.600	53.950	50.943	3,560,670
2022-06-02	53.400	53.400	51.350	51.700	48.818	1,256,240
2022-06-01	54.000	54.400	53.350	54.000	50.990	511,180
2022-05-31	53.000	54.500	52.100	54.500	51.462	6,973,510
2022-05-30	51.950	53.200	51.450	52.850	49.904	2,724,250
2022-05-27	51.550	51.900	50.800	51.350	48.488	2,751,880
2022-05-26	51.000	52.200	50.750	52.200	49.290	1,434,290
2022-05-25	50.050	51.250	50.050	51.000	48.157	1,807,310
2022-05-24	52.100	52.150	50.000	50.000	47.213	3,132,680
2022-05-23	54.100	54.100	51.250	52.100	49.196	2,884,960
2022-05-20	54.650	55.200	54.050	54.200	50.801	1,921,070

← NewerPage 18 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.