JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.000	17.420	16.900	16.900	16.900	676,100
2026-10-15	17.320	17.320	16.700	16.980	16.980	504,200
2026-10-14	17.020	17.580	16.980	16.980	16.980	1,261,300
2026-10-13	16.860	17.160	16.480	17.000	17.000	1,863,600
2026-10-12	17.120	17.220	16.400	16.400	16.400	4,391,200
2026-10-09	16.600	17.260	16.600	17.100	17.100	2,273,500
2026-10-08	17.160	17.260	16.540	16.600	16.600	1,372,300
2026-10-07	17.600	17.660	17.160	17.160	17.160	1,349,600
2026-10-06	18.000	18.000	17.600	17.600	17.600	710,600
2026-10-05	18.120	18.120	17.660	18.000	18.000	727,700
2026-10-02	18.300	18.300	18.060	18.120	18.120	940,800
2026-10-01	18.300	18.340	18.200	18.200	18.200	736,000
2026-09-30	18.340	18.500	18.260	18.300	18.300	1,518,200
2026-09-29	18.800	18.860	18.240	18.520	18.520	569,500
2026-09-28	19.100	19.140	18.800	18.900	18.900	342,200
2026-09-25	19.000	19.100	18.800	19.100	19.100	810,500
2026-09-24	18.960	19.000	18.840	19.000	19.000	332,500
2026-09-23	18.920	18.940	18.840	18.940	18.940	446,300
2026-09-22	19.040	19.220	18.900	18.900	18.900	1,049,400
2026-09-21	19.100	19.400	19.000	19.040	19.040	447,500
2026-09-18	19.300	19.540	19.000	19.420	19.420	4,102,500
2026-09-17	19.680	19.680	19.400	19.540	19.540	148,000
2026-09-16	19.500	19.700	19.200	19.700	19.700	441,900
2026-09-15	19.300	19.500	19.200	19.480	19.480	243,700
2026-09-14	19.500	19.500	19.200	19.260	19.260	619,800
2026-09-11	19.640	19.800	19.080	19.160	19.160	1,485,500
2026-09-10	20.050	20.400	19.620	19.640	19.640	1,893,100
2026-09-09	20.500	20.500	20.050	20.050	20.050	713,600
2026-09-08	20.950	20.950	20.500	20.500	20.500	486,300
2026-09-07	20.750	20.950	20.200	20.950	20.950	1,058,700
2026-09-04	20.450	20.750	20.100	20.600	20.600	2,207,100
2026-09-03	19.920	20.450	19.880	20.450	20.450	561,000
2026-09-02	20.200	20.350	19.540	19.900	19.900	933,100
2026-09-01	21.250	21.300	20.000	20.000	20.000	3,736,300
2026-08-28	21.500	21.500	21.000	21.250	21.250	1,894,100
2026-08-27	21.550	21.700	21.250	21.500	21.500	995,500
2026-08-26	21.550	21.700	21.400	21.700	21.700	559,700
2026-08-25	22.000	22.000	21.550	21.550	21.550	328,700
2026-08-24	21.800	22.200	21.600	21.850	21.850	371,200
2026-08-20	22.150	22.250	21.750	21.750	21.750	904,200
2026-08-19	22.450	22.500	21.650	21.650	21.650	786,800
2026-08-18	22.500	22.500	22.100	22.450	22.450	530,600
2026-08-17	22.700	22.900	22.400	22.400	22.400	474,200
2026-08-14	22.250	22.900	22.250	22.650	22.650	444,200
2026-08-13	23.000	23.000	22.050	22.250	22.250	2,039,700
2026-08-12	22.450	23.000	22.250	23.000	23.000	1,831,800
2026-08-11	22.650	22.700	22.300	22.450	22.450	226,700
2026-08-10	22.650	22.800	22.400	22.400	22.400	384,700
2026-08-07	22.450	22.650	22.400	22.550	22.550	305,700
2026-08-06	22.500	22.650	21.850	22.450	22.450	1,471,600
2026-08-05	21.850	23.000	21.750	22.500	22.500	1,605,800
2026-08-04	22.800	22.800	21.750	21.850	21.850	1,259,600
2026-08-03	22.450	22.800	22.100	22.650	22.650	2,005,500
2026-07-31	23.200	23.500	22.250	22.250	22.250	2,038,000
2026-07-30	23.900	24.200	22.950	23.150	23.150	1,603,300
2026-07-29	23.600	24.500	23.600	23.900	23.900	2,936,900
2026-07-28	23.400	23.800	23.000	23.600	23.600	944,900
2026-07-27	23.800	23.850	22.750	23.400	23.400	1,574,700
2026-07-24	24.400	24.400	23.650	23.800	23.800	361,400
2026-07-23	23.950	24.500	23.950	24.000	24.000	1,118,700

Page 1 of 5 · 243 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.