JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	53.900	54.700	53.100	53.600	50.239	1,569,690
2022-05-18	53.000	54.900	53.000	54.900	51.457	1,070,520
2022-05-17	53.000	53.300	52.100	53.000	49.676	2,288,060
2022-05-16	51.000	52.700	51.000	52.600	49.302	1,526,450
2022-05-13	51.600	52.950	50.200	50.200	47.052	2,354,260
2022-05-12	52.950	53.300	51.300	52.000	48.739	1,499,690
2022-05-11	53.000	53.800	52.000	52.700	49.395	2,285,010
2022-05-10	52.800	54.800	52.500	54.000	50.614	1,859,770
2022-05-06	55.500	56.100	53.800	53.800	50.426	1,652,890
2022-05-05	56.800	56.900	55.500	55.600	52.113	1,388,860
2022-05-04	56.000	57.000	55.000	55.500	52.020	2,730,580
2022-05-02	55.750	57.750	55.500	55.700	52.207	786,880
2022-04-29	57.200	57.800	55.500	55.700	52.207	2,300,100
2022-04-28	56.450	57.400	56.300	57.400	53.800	1,824,790
2022-04-27	57.850	58.400	56.200	56.600	53.051	1,842,100
2022-04-26	57.400	59.250	57.300	58.900	55.206	1,260,240
2022-04-25	56.650	58.000	56.500	58.000	54.363	970,870
2022-04-22	57.450	58.050	56.600	57.000	53.426	2,303,460
2022-04-21	59.600	59.650	57.000	57.800	54.175	1,937,720
2022-04-20	58.500	59.750	58.450	59.650	55.909	2,208,470
2022-04-19	56.450	58.700	56.050	58.450	54.785	1,519,200
2022-04-18	55.600	56.500	55.400	56.500	52.957	2,155,840
2022-04-13	55.600	56.000	55.500	55.500	52.020	1,159,800
2022-04-12	56.100	56.250	54.950	55.000	51.551	2,373,440
2022-04-11	56.450	56.850	55.700	55.800	52.301	1,531,010
2022-04-08	58.200	58.200	56.500	56.500	52.957	472,440
2022-04-07	59.300	59.300	56.500	56.800	53.238	2,638,480
2022-04-06	59.000	59.400	58.150	59.100	55.394	718,560
2022-04-05	60.950	60.950	58.500	59.200	55.488	681,510
2022-04-04	60.000	61.200	60.000	60.900	57.081	592,100
2022-04-01	61.200	61.200	59.500	60.000	56.237	999,180
2022-03-31	61.950	62.250	60.200	61.300	57.456	1,701,370
2022-03-30	60.500	61.500	60.050	61.300	57.456	2,772,060
2022-03-29	58.550	60.650	58.550	60.200	56.425	1,756,610
2022-03-28	58.000	59.950	58.000	59.950	56.191	917,370
2022-03-25	58.950	58.950	57.600	58.000	54.363	567,840
2022-03-24	56.800	59.000	56.800	59.000	55.300	1,355,150
2022-03-23	57.500	57.800	56.700	56.700	53.144	693,630
2022-03-22	58.900	58.900	55.650	58.000	54.363	846,490
2022-03-21	57.300	59.100	57.250	58.000	54.363	1,509,610
2022-03-18	59.000	59.000	56.200	57.600	53.988	5,772,610
2022-03-17	58.600	59.200	58.050	59.100	55.394	1,140,950
2022-03-16	58.500	58.750	56.600	58.000	54.363	4,590,360
2022-03-15	55.000	58.750	53.600	58.750	55.066	2,008,010
2022-03-14	58.100	58.100	54.100	55.000	51.551	2,266,620
2022-03-11	56.350	58.100	56.000	58.100	54.457	1,253,610
2022-03-10	56.500	56.900	55.650	56.900	53.332	1,856,540
2022-03-09	57.500	59.000	55.000	55.000	51.551	2,608,290
2022-03-08	59.000	59.800	57.000	57.000	53.426	1,846,930
2022-03-07	61.000	61.000	58.700	60.000	56.237	1,038,260
2022-03-04	60.800	61.000	59.500	61.000	57.175	425,690
2022-03-03	61.500	61.500	60.400	61.000	57.175	657,270
2022-03-02	61.000	61.700	60.700	61.700	57.831	742,850
2022-03-01	60.300	61.400	60.300	61.000	57.175	2,373,740
2022-02-28	61.500	62.450	60.300	60.300	56.519	4,699,570
2022-02-24	63.000	63.750	61.300	62.450	58.534	840,300
2022-02-23	62.900	64.100	61.050	63.800	59.799	1,607,590
2022-02-22	62.500	63.000	61.000	63.000	59.049	1,361,110
2022-02-21	62.000	62.800	60.550	62.800	58.862	1,685,870
2022-02-18	61.750	62.150	60.450	62.150	58.253	821,390

← NewerPage 19 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.