JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.050	27.950	27.000	27.600	27.129	587,200
2026-04-23	28.100	28.100	27.300	27.450	26.981	1,079,700
2026-04-22	28.350	28.350	27.650	28.100	27.620	14,744,900
2026-04-21	26.800	28.500	26.800	28.500	28.013	3,202,000
2026-04-20	26.900	27.250	26.700	26.900	26.441	1,615,200
2026-04-17	26.350	26.950	26.100	26.900	26.441	2,858,500
2026-04-16	26.300	26.950	26.100	26.350	25.900	1,635,600
2026-04-15	26.900	27.450	26.300	26.400	25.949	875,100
2026-04-14	27.350	28.100	26.700	26.850	26.392	2,822,900
2026-04-13	28.400	28.400	27.200	27.200	26.736	2,281,100
2026-04-10	29.000	29.000	28.150	28.700	28.210	600,100
2026-04-08	28.350	29.400	28.350	29.000	28.505	3,111,500
2026-04-07	28.000	28.250	27.650	27.850	27.374	1,621,200
2026-04-06	28.000	28.400	27.600	28.000	27.522	1,778,700
2026-04-01	27.800	28.400	27.450	28.050	27.571	2,193,900
2026-03-31	27.550	27.600	26.800	27.600	27.129	2,459,900
2026-03-30	26.800	27.500	26.350	27.500	27.030	3,897,000
2026-03-27	26.000	27.450	26.000	27.300	26.834	2,765,000
2026-03-26	26.300	26.850	25.900	26.200	25.753	686,600
2026-03-25	27.000	27.250	26.400	26.450	25.998	2,122,700
2026-03-24	26.900	27.400	26.650	27.000	26.539	3,163,500
2026-03-23	26.750	26.900	25.600	26.900	26.441	2,177,700
2026-03-19	26.100	26.900	25.600	26.900	26.441	3,785,200
2026-03-18	26.200	26.900	25.550	26.850	26.392	2,163,900
2026-03-17	25.650	26.300	24.900	26.000	25.556	4,494,300
2026-03-16	25.250	25.900	24.800	25.100	24.671	3,072,400
2026-03-13	25.050	25.950	24.800	25.400	24.966	1,916,500
2026-03-12	25.700	25.750	25.000	25.200	24.770	2,249,700
2026-03-11	26.150	26.150	25.500	25.600	25.163	1,556,400
2026-03-10	25.250	26.350	25.250	26.000	25.556	2,751,700
2026-03-09	25.700	25.800	24.500	25.250	24.819	3,577,200
2026-03-06	26.800	26.800	25.900	26.200	25.753	1,951,700
2026-03-05	26.500	27.350	26.350	27.000	26.539	2,757,500
2026-03-04	27.400	27.850	26.000	26.150	25.703	4,794,400
2026-03-03	28.750	29.500	27.350	28.000	27.522	4,789,800
2026-03-02	29.100	29.750	28.700	28.750	28.259	2,899,500
2026-02-27	30.300	30.300	29.300	30.000	29.488	5,858,100
2026-02-26	30.300	30.900	30.100	30.300	29.783	1,966,500
2026-02-25	31.050	31.500	30.300	30.300	29.783	4,904,400
2026-02-24	29.700	31.100	29.150	31.100	30.569	6,440,000
2026-02-23	29.000	29.950	28.850	29.700	29.193	3,163,100
2026-02-20	29.050	29.250	28.300	29.000	28.505	5,350,200
2026-02-19	28.400	29.000	27.900	29.000	28.505	7,601,500
2026-02-18	27.400	28.550	27.250	28.450	27.964	4,864,100
2026-02-16	27.700	28.000	27.100	28.000	27.522	1,572,100
2026-02-13	28.500	28.500	27.600	27.600	27.129	3,104,700
2026-02-12	28.400	28.500	27.600	28.500	28.013	1,659,400
2026-02-11	28.700	29.000	28.400	28.400	27.915	4,650,800
2026-02-10	28.000	28.750	27.950	28.750	28.259	7,379,200
2026-02-09	27.150	28.200	27.000	27.950	27.473	5,638,200
2026-02-06	27.150	27.150	26.450	26.800	26.342	1,922,800
2026-02-05	27.350	27.600	27.000	27.050	26.588	1,220,400
2026-02-04	28.050	28.300	26.800	26.850	26.392	2,333,500
2026-02-03	27.500	28.050	27.300	28.050	27.571	3,988,000
2026-02-02	27.000	27.650	27.000	27.650	27.178	1,170,400
2026-01-30	26.950	27.800	26.100	27.800	27.325	3,532,200
2026-01-29	27.000	27.300	26.750	26.950	26.490	1,311,900
2026-01-28	27.450	27.500	27.250	27.500	27.030	1,850,100
2026-01-27	26.900	27.600	26.600	27.600	27.129	2,979,700
2026-01-26	27.650	27.650	26.500	26.900	26.441	2,424,700

← NewerPage 3 of 21 · 1,224 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.