JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	16.920	17.340	16.920	16.960	16.349	2,505,400
2025-04-29	16.940	17.060	16.680	16.920	16.311	1,796,500
2025-04-28	17.400	17.500	16.700	16.760	16.156	2,206,100
2025-04-25	17.180	17.680	17.180	17.180	16.561	2,531,100
2025-04-24	16.380	17.260	16.280	17.000	16.388	4,566,300
2025-04-23	16.020	16.380	16.020	16.200	15.617	1,550,600
2025-04-22	16.240	16.240	15.880	16.020	15.443	1,358,200
2025-04-21	16.100	16.220	16.000	16.040	15.462	1,005,700
2025-04-16	16.100	16.100	15.840	15.860	15.289	2,305,300
2025-04-15	16.080	16.280	15.800	16.100	15.520	2,412,100
2025-04-14	16.280	16.380	16.040	16.100	15.520	1,450,800
2025-04-11	16.440	16.440	16.140	16.280	15.694	571,400
2025-04-10	16.260	16.600	16.160	16.460	15.867	6,087,400
2025-04-08	15.980	16.200	15.920	16.140	15.559	2,049,200
2025-04-07	16.000	16.000	15.700	16.000	15.424	5,160,700
2025-04-04	16.180	16.400	16.020	16.180	15.597	1,821,800
2025-04-03	16.820	16.820	16.160	16.500	15.906	3,037,300
2025-04-02	16.500	16.840	16.280	16.840	16.234	3,733,300
2025-03-31	16.480	16.500	16.120	16.500	15.906	2,250,700
2025-03-28	16.820	16.820	16.320	16.480	15.887	1,040,600
2025-03-27	16.580	16.920	16.420	16.680	16.079	4,142,700
2025-03-26	16.220	16.500	16.000	16.300	15.713	2,243,000
2025-03-25	16.740	16.900	16.140	16.220	15.636	6,990,000
2025-03-24	17.520	17.520	16.600	16.720	16.118	5,612,400
2025-03-21	17.980	18.040	17.520	17.520	16.889	6,891,300
2025-03-20	18.100	18.320	17.940	17.960	17.313	3,980,200
2025-03-19	18.100	18.100	17.940	18.000	17.352	2,579,800
2025-03-18	17.940	18.400	17.940	18.100	17.448	2,576,200
2025-03-17	17.800	18.160	17.800	17.940	17.294	1,188,500
2025-03-14	17.880	18.020	17.600	17.720	17.082	3,622,900
2025-03-13	18.000	18.240	17.820	17.880	17.236	4,689,700
2025-03-12	17.800	18.180	17.720	17.720	17.082	5,281,500
2025-03-11	18.280	18.500	17.920	18.080	17.429	10,196,200
2025-03-10	18.500	18.940	18.300	18.320	17.660	5,773,100
2025-03-07	18.040	18.780	17.820	18.120	17.467	11,457,400
2025-03-06	17.680	18.260	17.400	18.020	17.371	16,782,801
2025-03-05	16.380	17.940	16.260	17.760	17.120	18,290,400
2025-03-04	16.280	16.460	15.820	16.300	15.713	15,433,200
2025-03-03	16.220	16.360	15.780	16.320	15.732	23,100,100
2025-02-28	16.880	16.900	15.860	15.860	15.289	198,335,906
2025-02-27	17.200	18.060	16.920	17.080	16.465	5,686,100
2025-02-26	16.980	17.680	15.900	17.680	17.043	11,634,800
2025-02-25	18.360	18.360	16.980	16.980	16.369	5,871,600
2025-02-24	18.500	18.760	17.940	18.360	17.699	6,690,600
2025-02-21	17.500	18.720	17.440	18.420	17.757	5,868,200
2025-02-20	17.180	17.800	16.900	17.500	16.870	3,204,400
2025-02-19	16.140	17.240	16.100	17.200	16.581	8,199,800
2025-02-18	15.360	16.180	15.080	16.060	15.482	7,371,700
2025-02-17	15.320	15.500	14.760	15.360	14.807	6,157,100
2025-02-14	15.800	15.800	15.320	15.320	14.768	2,493,400
2025-02-13	14.980	15.980	14.800	15.860	15.289	3,842,000
2025-02-12	14.920	15.320	14.200	14.960	14.421	16,495,400
2025-02-11	15.160	15.160	14.920	15.020	14.479	4,991,700
2025-02-10	16.380	16.380	15.120	15.160	14.614	6,616,300
2025-02-07	16.500	16.500	16.180	16.180	15.597	1,532,900
2025-02-06	16.600	16.600	16.120	16.480	15.887	1,890,900
2025-02-05	16.100	16.880	16.040	16.500	15.906	4,985,000
2025-02-04	16.020	16.320	15.940	16.000	15.424	3,673,100
2025-02-03	16.700	16.700	15.800	16.000	15.424	4,319,300
2025-01-31	17.200	17.200	16.160	16.160	15.578	9,595,900

← NewerPage 7 of 21 · 1,225 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.