JG Summit Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	61.000	61.100	59.200	59.300	55.581	1,775,530
2021-11-17	60.700	61.200	60.500	61.000	57.175	701,530
2021-11-16	60.000	60.700	59.600	60.700	56.894	1,403,160
2021-11-15	60.000	60.100	59.600	60.000	56.237	358,270
2021-11-12	59.200	60.000	59.200	60.000	56.237	807,500
2021-11-11	61.000	62.000	58.950	59.050	55.347	3,368,200
2021-11-10	62.000	62.000	60.800	61.000	57.175	1,275,830
2021-11-09	61.450	62.250	61.350	61.400	57.550	1,418,160
2021-11-08	60.750	62.100	60.750	61.200	57.362	1,261,370
2021-11-05	60.300	61.600	60.250	60.300	56.519	2,063,540
2021-11-04	59.650	59.900	59.250	59.700	55.956	1,429,650
2021-11-03	59.800	60.200	58.600	58.600	54.925	3,119,500
2021-11-02	60.200	61.750	58.900	58.900	55.206	2,081,160
2021-10-29	62.300	63.300	60.200	60.200	56.425	3,560,730
2021-10-28	63.800	64.000	62.300	62.300	58.393	1,262,110
2021-10-27	63.400	65.200	63.400	63.800	59.799	1,266,940
2021-10-26	65.000	65.650	63.350	64.850	60.783	1,438,230
2021-10-25	66.500	66.600	64.500	65.000	60.924	635,630
2021-10-22	65.550	66.500	64.750	66.500	62.330	697,860
2021-10-21	66.500	66.800	64.500	65.850	61.721	1,656,760
2021-10-20	66.150	66.850	65.650	66.000	61.861	1,318,490
2021-10-19	64.250	66.000	64.250	66.000	61.861	1,823,830
2021-10-18	62.250	64.400	62.250	64.250	60.221	935,300
2021-10-15	63.500	64.400	62.500	62.500	58.581	1,512,260
2021-10-14	62.600	63.200	62.200	63.200	59.237	990,680

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.