JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	27.050	27.800	27.050	27.750	27.276	6,281,900
2026-01-22	26.550	27.350	26.450	26.950	26.490	3,064,700
2026-01-21	26.000	26.600	26.000	26.600	26.146	7,436,400
2026-01-20	25.800	26.300	25.800	26.200	25.753	5,151,200
2026-01-19	26.000	26.050	25.050	25.900	25.458	1,099,500
2026-01-16	25.850	26.250	25.600	26.000	25.556	2,229,000
2026-01-15	26.200	26.500	25.850	25.850	25.409	3,380,300
2026-01-14	25.000	26.500	25.000	26.200	25.753	7,625,600
2026-01-13	24.500	25.100	24.450	25.000	24.573	6,039,000
2026-01-12	24.300	24.850	24.300	24.300	23.885	3,799,600
2026-01-09	24.200	24.400	24.000	24.300	23.885	2,432,500
2026-01-08	24.050	24.550	23.700	24.200	23.787	1,902,800
2026-01-07	24.400	24.450	23.950	24.050	23.639	2,811,000
2026-01-06	24.600	24.600	24.000	24.450	24.032	1,579,200
2026-01-05	24.700	24.800	24.400	24.500	24.082	1,508,600
2026-01-02	23.650	24.700	23.650	24.700	24.278	2,802,700
2025-12-29	23.400	23.700	23.400	23.650	23.246	2,528,100
2025-12-26	23.400	23.750	23.350	23.350	22.951	581,900
2025-12-23	22.750	23.550	22.750	23.500	23.099	2,486,600
2025-12-22	22.700	23.400	22.550	22.800	22.411	2,110,600
2025-12-19	23.000	23.400	22.700	22.700	22.312	6,418,800
2025-12-18	23.500	23.500	22.700	22.900	22.509	1,608,900
2025-12-17	23.000	23.700	23.000	23.500	23.099	3,252,100
2025-12-16	23.000	23.400	22.800	23.000	22.607	1,627,500
2025-12-15	22.600	23.550	22.600	23.000	22.607	2,205,900
2025-12-12	22.450	22.800	22.100	22.600	22.214	743,100
2025-12-11	21.750	22.550	21.500	22.500	22.116	4,864,300
2025-12-10	22.050	22.400	21.600	21.750	21.379	2,279,000
2025-12-09	20.700	22.250	20.700	22.050	21.673	3,252,400
2025-12-05	21.400	21.400	20.650	20.800	20.445	3,772,600
2025-12-04	21.700	21.700	21.350	21.400	21.035	1,645,400
2025-12-03	21.300	22.000	21.050	21.700	21.329	10,967,700
2025-12-02	21.900	21.900	21.200	21.300	20.936	1,243,700
2025-12-01	21.900	22.100	21.500	21.650	21.280	590,400
2025-11-28	21.500	21.800	21.250	21.800	21.428	603,500
2025-11-27	21.350	21.600	21.150	21.500	21.133	976,100
2025-11-26	22.000	22.000	21.050	21.300	20.936	1,997,400
2025-11-25	22.200	22.500	21.750	22.000	21.624	5,726,900
2025-11-24	21.850	22.200	21.400	22.200	21.821	1,283,600
2025-11-21	21.750	22.300	21.500	21.800	21.428	2,328,700
2025-11-20	21.450	22.100	21.000	21.750	21.379	4,739,900
2025-11-19	20.250	21.300	20.200	21.200	20.838	6,617,900
2025-11-18	21.000	21.200	20.050	20.200	19.855	10,300,900
2025-11-17	20.600	21.400	20.300	21.000	20.641	12,021,000
2025-11-14	21.200	21.200	20.200	20.750	20.396	3,072,500
2025-11-13	21.150	21.300	20.800	21.000	20.641	7,012,900
2025-11-12	20.950	21.600	20.900	21.300	20.936	6,135,300
2025-11-11	22.150	22.500	20.850	21.100	20.740	4,424,300
2025-11-10	22.300	22.800	22.100	22.200	21.821	1,538,900
2025-11-07	23.000	23.000	22.200	22.350	21.968	1,712,300
2025-11-06	23.100	23.450	22.800	23.150	22.755	804,800
2025-11-05	23.900	23.900	22.550	23.000	22.607	2,946,000
2025-11-04	24.350	24.450	23.300	23.900	23.492	2,381,400
2025-11-03	23.900	24.450	23.200	24.400	23.983	6,567,300
2025-10-30	24.500	24.500	23.650	23.950	23.541	2,605,700
2025-10-29	24.950	24.950	24.450	24.650	24.229	477,200
2025-10-28	24.600	24.950	24.250	24.800	24.377	4,081,300
2025-10-27	24.850	24.900	24.000	24.600	24.180	2,152,900
2025-10-24	24.750	25.350	24.300	24.500	24.082	2,648,300
2025-10-23	24.800	24.950	24.450	24.850	24.426	2,545,500

← NewerPage 4 of 21 · 1,222 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.