JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	21.350	21.950	20.750	21.700	21.329	1,809,700
2025-07-25	22.000	22.100	21.350	21.350	20.985	2,081,500
2025-07-24	21.700	22.100	21.650	21.900	21.526	3,018,000
2025-07-23	21.300	22.100	21.300	21.700	21.329	5,373,100
2025-07-22	20.900	21.600	20.500	20.850	20.494	11,553,000
2025-07-21	20.000	21.000	19.980	20.600	20.248	3,150,700
2025-07-18	20.400	20.750	19.960	19.980	19.639	6,504,100
2025-07-17	21.350	21.350	20.350	20.400	20.052	3,243,800
2025-07-16	21.500	21.800	20.800	21.000	20.641	3,374,800
2025-07-15	22.050	22.750	21.300	21.500	21.133	6,383,500
2025-07-14	20.900	22.750	20.800	21.950	21.575	14,679,800
2025-07-11	20.950	20.950	20.600	20.650	20.297	4,244,500
2025-07-10	21.000	21.100	20.450	20.800	20.445	5,014,600
2025-07-09	20.300	21.000	20.000	20.550	20.199	4,407,200
2025-07-08	20.000	20.400	19.900	20.300	19.953	3,712,900
2025-07-07	19.720	20.000	19.300	19.940	19.600	2,732,800
2025-07-04	20.200	20.200	19.680	19.680	19.344	1,429,600
2025-07-03	20.550	20.900	19.920	20.250	19.904	6,302,500
2025-07-02	20.350	21.050	19.860	20.550	20.199	6,328,900
2025-07-01	19.980	20.350	19.660	20.350	20.003	3,893,200
2025-06-30	19.300	20.050	19.300	19.980	19.639	4,855,300
2025-06-27	18.980	19.520	18.920	19.200	18.872	5,718,300
2025-06-26	18.920	19.080	18.840	18.900	18.577	2,219,600
2025-06-25	18.080	18.960	18.000	18.900	18.577	3,643,800
2025-06-24	17.820	18.160	17.740	18.000	17.693	2,913,500
2025-06-23	17.880	17.880	17.500	17.700	17.398	5,447,200
2025-06-20	18.480	18.480	17.920	18.000	17.693	10,407,100
2025-06-19	18.640	18.700	18.140	18.320	18.007	4,190,300
2025-06-18	18.500	18.680	18.060	18.600	18.282	3,064,500
2025-06-17	18.040	18.420	17.700	18.320	18.007	5,078,200
2025-06-16	18.480	18.480	18.040	18.040	17.732	3,105,100
2025-06-13	19.040	19.160	18.360	18.500	18.184	4,811,100
2025-06-11	18.300	19.180	18.300	19.040	18.715	4,052,800
2025-06-10	19.020	19.080	18.260	18.260	17.948	7,291,500
2025-06-09	19.380	19.380	19.000	19.080	18.754	2,995,100
2025-06-05	19.960	20.250	19.320	19.400	19.069	3,627,400
2025-06-04	19.680	20.350	19.520	19.940	19.600	2,782,200
2025-06-03	19.920	19.920	19.500	19.620	19.285	6,416,000
2025-06-02	20.100	20.400	19.560	19.920	19.580	2,928,700
2025-05-30	21.100	21.300	19.480	19.980	19.639	16,839,600
2025-05-29	21.550	21.550	20.850	21.100	20.740	4,425,000
2025-05-28	21.300	21.950	21.250	21.800	21.015	11,612,100
2025-05-27	21.400	21.850	20.800	21.300	20.533	13,070,100
2025-05-26	20.000	21.150	20.000	21.000	20.244	10,099,900
2025-05-23	19.060	19.800	19.060	19.800	19.087	2,906,400
2025-05-22	19.620	19.620	18.840	19.200	18.509	6,015,800
2025-05-21	20.000	20.000	19.420	19.780	19.068	4,000,500
2025-05-20	20.100	20.600	19.520	20.000	19.280	6,638,400
2025-05-19	18.000	20.600	18.000	20.400	19.665	14,998,400
2025-05-16	17.620	18.200	17.620	18.000	17.352	1,207,600
2025-05-15	18.280	18.360	17.480	17.620	16.985	4,012,000
2025-05-14	18.600	19.060	18.360	18.380	17.718	2,742,900
2025-05-13	18.000	18.500	18.000	18.500	17.834	2,961,400
2025-05-09	17.520	18.100	17.520	17.940	17.294	2,147,000
2025-05-08	17.820	17.980	17.260	17.400	16.773	3,635,500
2025-05-07	17.960	18.120	17.760	17.940	17.294	2,873,500
2025-05-06	17.700	18.060	17.580	17.960	17.313	4,335,800
2025-05-05	17.300	17.680	17.100	17.560	16.928	1,349,400
2025-05-02	17.400	17.400	16.980	17.100	16.484	3,208,300
2025-04-30	16.920	17.340	16.920	16.960	16.349	2,505,400

← NewerPage 6 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.