JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.900	25.100	24.650	24.800	24.377	1,505,100
2025-10-21	24.150	25.100	24.150	24.900	24.475	15,095,700
2025-10-20	23.750	24.300	23.600	24.000	23.590	1,245,900
2025-10-17	23.800	24.000	23.700	23.750	23.344	3,348,300
2025-10-16	23.900	23.900	23.650	23.750	23.344	1,194,200
2025-10-15	23.800	23.900	23.100	23.900	23.492	3,490,100
2025-10-14	23.200	23.700	22.950	23.450	23.050	1,493,000
2025-10-13	23.000	23.700	22.200	23.100	22.706	2,333,500
2025-10-10	23.700	24.200	23.100	23.100	22.706	2,478,100
2025-10-09	24.250	24.250	23.550	23.700	23.295	610,700
2025-10-08	24.150	24.650	24.000	24.250	23.836	1,007,500
2025-10-07	23.500	24.300	23.000	24.150	23.738	4,665,000
2025-10-06	24.200	24.200	23.050	23.550	23.148	2,230,400
2025-10-03	22.950	24.050	22.800	24.000	23.590	6,102,600
2025-10-02	23.100	23.350	22.700	23.200	22.804	1,553,400
2025-10-01	22.600	23.250	22.200	23.100	22.706	1,809,600
2025-09-30	23.550	23.950	21.400	23.000	22.607	5,836,100
2025-09-29	23.650	24.350	23.500	23.600	23.197	1,843,700
2025-09-26	24.450	24.450	23.250	23.650	23.246	2,335,900
2025-09-25	24.500	24.500	23.900	24.450	24.032	1,151,700
2025-09-24	24.500	24.900	24.100	24.650	24.229	1,914,700
2025-09-23	25.000	25.000	24.350	24.650	24.229	1,380,100
2025-09-22	25.150	25.150	24.650	24.900	24.475	3,019,300
2025-09-19	24.900	25.300	24.600	25.050	24.622	8,771,000
2025-09-18	24.500	25.050	24.300	24.850	24.426	2,810,100
2025-09-17	24.500	24.800	24.250	24.500	24.082	2,292,100
2025-09-16	24.000	24.500	23.900	24.250	23.836	1,736,700
2025-09-15	24.500	24.500	23.350	23.800	23.394	2,419,100
2025-09-12	25.000	25.000	24.500	24.500	24.082	954,900
2025-09-11	24.800	25.150	24.750	25.000	24.573	9,279,600
2025-09-10	24.900	24.900	24.300	24.750	24.327	3,287,400
2025-09-09	24.000	25.150	23.750	24.900	24.475	8,524,100
2025-09-08	24.200	24.250	23.700	24.000	23.590	1,395,600
2025-09-05	23.300	24.500	23.300	24.000	23.590	7,891,000
2025-09-04	23.100	23.800	23.100	23.500	23.099	1,033,100
2025-09-03	23.650	23.650	22.900	23.650	23.246	3,007,500
2025-09-02	22.800	24.000	22.450	24.000	23.590	3,457,200
2025-09-01	23.800	23.800	22.400	22.800	22.411	4,229,100
2025-08-29	24.650	25.000	23.500	23.800	23.394	2,884,100
2025-08-28	25.150	25.150	24.700	24.700	24.278	1,874,900
2025-08-27	24.500	25.250	24.350	25.150	24.721	5,544,400
2025-08-26	24.000	24.950	23.850	24.700	24.278	6,630,600
2025-08-22	24.400	24.450	23.750	23.800	23.394	1,592,100
2025-08-20	25.000	25.000	24.300	24.500	24.082	5,504,600
2025-08-19	25.000	25.000	24.600	25.000	24.573	1,548,400
2025-08-18	25.000	25.550	24.700	25.000	24.573	4,364,900
2025-08-15	24.550	25.000	24.350	24.800	24.377	7,278,400
2025-08-14	24.900	25.000	24.450	24.500	24.082	2,331,000
2025-08-13	25.000	25.150	23.900	24.950	24.524	7,681,500
2025-08-12	23.700	25.800	23.700	25.000	24.573	18,447,301
2025-08-11	22.750	23.500	22.450	23.450	23.050	3,783,000
2025-08-08	22.500	23.200	22.300	23.000	22.607	3,674,200
2025-08-07	23.200	23.200	22.300	22.650	22.263	1,872,700
2025-08-06	22.250	23.100	21.900	22.700	22.312	4,045,900
2025-08-05	22.600	22.650	22.100	22.250	21.870	2,374,600
2025-08-04	22.200	22.600	21.750	22.600	22.214	2,534,500
2025-08-01	21.000	22.500	20.900	22.100	21.723	7,790,800
2025-07-31	21.850	21.850	20.700	21.000	20.641	2,547,000
2025-07-30	21.700	22.000	21.200	21.850	21.477	3,021,200
2025-07-29	22.000	22.000	21.300	21.700	21.329	2,139,800

← NewerPage 5 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.