JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.050	24.300	23.700	23.800	23.800	1,016,900
2026-07-21	24.950	24.950	24.000	24.000	24.000	1,259,000
2026-07-20	25.250	25.250	24.300	24.300	24.300	1,454,000
2026-07-17	24.350	25.200	24.350	25.000	25.000	2,119,200
2026-07-16	24.350	24.800	24.300	24.350	24.350	617,800
2026-07-15	24.500	24.700	24.350	24.350	24.350	505,100
2026-07-14	25.100	25.100	24.300	24.300	24.300	1,094,100
2026-07-13	25.100	25.750	25.050	25.100	25.100	876,900
2026-07-10	25.000	26.000	25.000	25.000	25.000	1,121,000
2026-07-09	25.800	25.800	25.000	25.000	25.000	1,002,000
2026-07-08	25.600	26.000	25.600	25.850	25.850	697,500
2026-07-07	26.000	26.300	25.600	25.600	25.600	1,318,400
2026-07-06	25.850	26.650	25.850	26.200	26.200	805,000
2026-07-03	26.200	26.500	25.800	25.900	25.900	439,100
2026-07-02	25.800	26.450	25.800	26.200	26.200	1,230,200
2026-07-01	26.500	26.500	25.800	25.800	25.800	339,600
2026-06-30	26.850	26.850	26.150	26.500	26.500	561,500
2026-06-29	26.300	26.950	26.200	26.850	26.850	859,700
2026-06-26	26.150	26.350	25.900	26.300	26.300	1,272,300
2026-06-25	25.700	26.450	25.700	26.200	26.200	728,900
2026-06-24	26.600	26.600	25.650	25.650	25.650	430,300
2026-06-23	26.100	26.250	25.600	26.250	26.250	264,600
2026-06-22	25.900	26.600	25.550	26.100	26.100	41,405,301
2026-06-19	26.450	26.650	25.900	25.900	25.900	548,600
2026-06-18	25.900	26.500	25.900	26.450	26.450	437,200
2026-06-17	26.300	26.850	25.650	25.650	25.650	1,146,600
2026-06-16	26.100	26.950	26.000	26.050	26.050	787,100
2026-06-15	25.000	26.950	24.900	26.100	26.100	2,486,400
2026-06-11	25.100	25.550	24.350	24.350	24.350	1,493,500
2026-06-10	25.300	26.000	25.100	25.100	25.100	600,900
2026-06-09	25.850	26.500	25.250	25.250	25.250	1,612,200
2026-06-08	25.950	26.600	25.850	25.850	25.850	861,000
2026-06-05	26.200	26.750	25.800	26.600	26.600	1,072,400
2026-06-04	26.600	26.600	26.000	26.000	26.000	300,400
2026-06-03	26.800	26.850	25.800	26.600	26.600	1,418,400
2026-06-02	26.250	26.750	26.000	26.750	26.750	734,800
2026-06-01	27.800	27.800	26.200	26.200	26.200	826,400
2026-05-29	26.350	27.900	26.100	27.900	27.900	1,968,500
2026-05-28	26.450	26.650	26.050	26.350	26.350	245,600
2026-05-26	27.100	27.300	27.000	27.000	26.539	342,100
2026-05-25	27.050	27.400	26.950	27.100	26.637	320,500
2026-05-22	26.900	27.200	26.800	27.000	26.539	1,304,800
2026-05-21	26.850	27.050	26.600	26.900	26.441	920,900
2026-05-20	26.500	26.950	26.400	26.850	26.392	1,219,100
2026-05-19	26.200	26.800	26.050	26.700	26.244	1,953,000
2026-05-18	26.700	26.700	26.000	26.450	25.998	338,300
2026-05-15	26.400	26.700	25.900	26.500	26.047	2,769,500
2026-05-14	25.600	26.650	25.600	26.400	25.949	1,303,300
2026-05-13	26.400	26.400	25.500	25.500	25.065	600,900
2026-05-12	25.700	26.400	25.650	26.400	25.949	2,432,100
2026-05-11	26.650	27.250	25.400	25.650	25.212	4,103,900
2026-05-08	27.750	27.750	26.700	26.700	26.244	1,596,900
2026-05-07	28.100	29.150	27.650	27.800	27.325	4,853,500
2026-05-06	27.050	28.000	26.800	28.000	27.522	1,342,100
2026-05-05	27.650	27.650	26.700	27.000	26.539	295,500
2026-05-04	27.150	27.800	27.050	27.600	27.129	1,158,400
2026-04-30	26.900	27.450	26.800	27.100	26.637	1,552,600
2026-04-29	27.950	27.950	26.900	26.900	26.441	957,200
2026-04-28	27.500	28.000	26.900	27.950	27.473	831,400
2026-04-27	27.700	27.700	26.900	27.350	26.883	777,500

← NewerPage 2 of 3 · 125 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.