JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	60.950	62.050	60.400	62.050	58.159	2,065,810
2022-02-16	59.800	61.450	59.500	61.200	57.362	2,388,790
2022-02-15	59.000	59.500	58.000	59.450	55.722	1,262,020
2022-02-14	57.100	58.950	57.100	58.850	55.160	1,427,550
2022-02-11	59.450	59.450	56.800	57.100	53.519	4,951,550
2022-02-10	59.300	60.400	58.200	58.200	54.550	1,250,130
2022-02-09	59.900	60.700	59.050	59.050	55.347	575,090
2022-02-08	59.450	60.900	59.050	59.650	55.909	564,450
2022-02-07	61.700	61.800	59.200	59.450	55.722	1,261,780
2022-02-04	60.900	61.700	60.000	61.700	57.831	577,630
2022-02-03	61.500	62.000	59.850	61.500	57.643	1,103,980
2022-02-02	62.450	62.450	60.700	61.500	57.643	900,620
2022-01-31	60.400	62.500	60.000	62.500	58.581	2,436,800
2022-01-28	61.350	61.950	59.750	59.750	56.003	1,549,160
2022-01-27	61.800	61.850	60.250	61.400	57.550	1,476,130
2022-01-26	61.000	62.000	59.400	62.000	58.112	2,763,240
2022-01-25	61.000	61.000	60.050	61.000	57.175	739,290
2022-01-24	60.550	61.200	60.050	61.050	57.222	1,002,170
2022-01-21	59.950	62.000	59.150	62.000	58.112	2,260,210
2022-01-20	58.000	60.100	58.000	60.100	56.331	802,450
2022-01-19	60.000	60.300	58.000	58.000	54.363	972,340
2022-01-18	59.000	60.500	58.900	60.500	56.706	1,540,970
2022-01-17	59.200	59.300	57.500	58.000	54.363	2,064,230
2022-01-14	59.000	60.000	58.700	60.000	56.237	1,343,210
2022-01-13	58.200	60.000	58.200	60.000	56.237	2,694,650
2022-01-12	58.700	58.900	57.500	58.200	54.550	1,010,760
2022-01-11	58.200	58.850	57.000	58.750	55.066	2,777,410
2022-01-10	56.200	58.450	56.000	57.000	53.426	1,377,200
2022-01-07	56.600	56.600	55.450	56.200	52.676	1,811,840
2022-01-06	55.250	56.500	55.250	56.300	52.769	2,987,700
2022-01-05	54.350	56.500	54.350	56.500	52.957	3,548,400
2022-01-03	53.000	54.450	52.800	54.150	50.754	879,080
2021-12-31	55.050	55.100	53.000	53.000	49.676	2,635,400
2021-12-29	54.200	55.000	53.450	55.000	51.551	2,102,940
2021-12-28	54.000	55.000	53.100	54.200	50.801	1,114,210
2021-12-27	53.500	54.350	53.250	54.050	50.661	310,070
2021-12-24	54.000	54.050	53.000	53.500	50.145	552,400
2021-12-23	53.300	54.300	52.800	53.950	50.567	2,220,200
2021-12-22	53.700	54.400	52.650	52.650	49.348	2,689,860
2021-12-21	54.350	54.450	53.500	53.500	50.145	1,334,550
2021-12-20	55.900	55.900	53.150	54.000	50.614	2,826,440
2021-12-17	54.950	55.950	54.900	55.900	52.395	1,225,160
2021-12-16	55.000	56.000	54.750	54.950	51.504	1,280,430
2021-12-15	54.750	56.200	54.750	55.450	51.973	3,195,300
2021-12-14	55.900	56.300	54.600	54.700	51.270	2,099,820
2021-12-13	57.000	57.000	54.900	54.900	51.457	2,162,560
2021-12-10	56.800	56.900	56.150	56.450	52.910	1,119,220
2021-12-09	56.500	56.800	55.500	56.800	53.238	1,957,620
2021-12-07	57.000	57.000	56.000	56.650	53.098	1,925,640
2021-12-06	56.800	57.800	56.000	56.000	52.488	2,165,340
2021-12-03	58.500	58.950	56.800	56.800	53.238	2,295,850
2021-12-02	57.500	59.400	56.950	59.000	55.300	3,614,460
2021-12-01	58.250	58.700	55.100	57.050	53.472	2,954,130
2021-11-29	56.500	57.050	55.900	56.550	53.004	10,839,490
2021-11-26	58.300	58.500	56.650	57.000	53.426	1,867,500
2021-11-25	59.200	59.500	58.200	58.300	54.644	447,500
2021-11-24	58.550	59.200	58.000	59.200	55.488	1,173,840
2021-11-23	57.550	59.250	56.500	59.000	55.300	1,851,830
2021-11-22	57.500	58.300	56.400	56.550	53.004	2,235,300
2021-11-19	59.000	59.600	56.800	57.000	53.426	3,839,210

← NewerPage 20 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.