JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.500	25.500	24.550	24.550	23.666	5,522,900
2024-10-28	25.300	25.500	25.050	25.500	24.582	949,400
2024-10-25	25.200	25.500	25.100	25.250	24.341	661,400
2024-10-24	25.800	25.800	25.200	25.200	24.292	2,057,600
2024-10-23	26.450	26.550	25.600	25.650	24.726	1,699,500
2024-10-22	26.500	26.550	26.100	26.100	25.160	2,665,100
2024-10-21	26.150	26.700	26.150	26.450	25.497	716,600
2024-10-18	26.100	26.200	25.800	26.100	25.160	1,785,900
2024-10-17	26.500	26.750	26.000	26.100	25.160	1,935,700
2024-10-16	26.550	26.750	26.350	26.400	25.449	1,711,100
2024-10-15	26.700	26.700	26.300	26.450	25.497	1,717,500
2024-10-14	26.900	26.900	26.300	26.300	25.353	5,262,100
2024-10-11	26.950	26.950	26.300	26.300	25.353	3,072,000
2024-10-10	26.600	27.000	26.250	27.000	26.028	4,042,400
2024-10-09	27.250	27.750	26.400	26.400	25.449	9,438,700
2024-10-08	27.800	28.150	27.150	27.150	26.172	5,383,500
2024-10-07	27.500	28.300	27.500	27.800	26.799	4,338,700
2024-10-04	27.300	28.000	27.200	27.500	26.510	6,436,500
2024-10-03	27.800	28.400	27.200	27.200	26.220	8,914,200
2024-10-02	27.550	27.950	27.150	27.950	26.943	4,433,000
2024-10-01	27.800	28.200	27.550	27.800	26.799	2,557,000
2024-09-30	28.000	28.500	27.650	27.800	26.799	4,586,500
2024-09-27	27.500	28.250	27.150	28.250	27.233	6,393,700
2024-09-26	26.800	27.500	26.450	27.500	26.510	7,914,100
2024-09-25	27.150	27.150	26.200	26.700	25.738	3,632,300
2024-09-24	27.450	27.750	26.900	26.900	25.931	6,318,200
2024-09-23	26.600	27.400	26.600	27.400	26.413	4,210,000
2024-09-20	25.900	26.450	25.900	26.200	25.256	8,064,100
2024-09-19	25.800	26.500	25.600	25.600	24.678	3,427,100
2024-09-18	26.150	26.500	25.600	25.800	24.871	2,326,700
2024-09-17	26.000	26.400	26.000	26.050	25.112	2,318,100
2024-09-16	25.000	25.950	24.700	25.900	24.967	3,089,200
2024-09-13	25.100	25.350	24.400	25.000	24.100	3,265,800
2024-09-12	25.300	25.300	24.750	25.150	24.244	1,805,700
2024-09-11	25.500	25.500	24.600	25.100	24.196	3,674,600
2024-09-10	24.650	25.700	24.600	25.100	24.196	7,976,600
2024-09-09	23.700	24.950	23.300	24.350	23.473	7,202,600
2024-09-06	23.050	23.700	23.050	23.700	22.846	2,431,900
2024-09-05	23.550	23.650	23.000	23.050	22.220	2,036,100
2024-09-04	23.850	23.850	23.250	23.500	22.654	2,616,500
2024-09-03	24.500	24.600	23.950	23.950	23.087	1,838,400
2024-09-02	23.500	24.350	23.350	24.350	23.473	2,635,200
2024-08-30	23.050	23.500	22.900	23.500	22.654	6,213,300
2024-08-29	23.250	23.750	22.900	23.050	22.220	3,309,100
2024-08-28	23.650	23.750	23.150	23.250	22.413	3,159,100
2024-08-27	24.200	24.500	23.500	23.500	22.654	3,836,100
2024-08-22	24.200	24.500	24.200	24.200	23.328	1,226,600
2024-08-21	24.650	24.650	24.050	24.100	23.232	4,843,600
2024-08-20	24.750	24.750	24.200	24.200	23.328	3,109,800
2024-08-19	24.350	24.700	24.200	24.200	23.328	2,238,600
2024-08-16	24.650	24.650	24.200	24.200	23.328	2,177,800
2024-08-15	24.700	24.950	24.150	24.150	23.280	1,852,700
2024-08-14	24.450	24.950	24.200	24.450	23.569	3,802,200
2024-08-13	25.450	26.300	24.150	24.150	23.280	8,584,300
2024-08-12	25.750	25.750	25.200	25.200	24.292	621,900
2024-08-09	25.500	26.050	25.100	25.200	24.292	1,892,700
2024-08-08	25.200	25.800	24.950	25.400	24.485	2,076,200
2024-08-07	25.800	26.300	25.000	25.000	24.100	4,302,500
2024-08-06	26.100	26.550	25.300	25.400	24.485	2,987,700
2024-08-05	27.000	27.000	25.600	25.950	25.015	4,504,800

← NewerPage 9 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.