JG Summit Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-01-30	17.300	17.400	17.000	17.280	16.658	2,383,200
2025-01-28	17.300	17.680	17.220	17.300	16.677	1,408,000
2025-01-27	17.820	17.980	17.280	17.280	16.658	4,792,600
2025-01-24	17.600	17.880	17.600	17.780	17.140	1,414,500
2025-01-23	18.680	18.680	17.120	17.600	16.966	9,304,300
2025-01-22	18.820	18.960	18.700	18.700	18.027	1,122,100
2025-01-21	19.300	19.300	18.720	18.800	18.123	1,128,900
2025-01-20	19.060	19.600	18.920	19.300	18.605	306,200
2025-01-17	19.600	19.700	18.880	19.060	18.374	793,700
2025-01-16	19.440	19.900	19.200	19.200	18.509	4,906,700
2025-01-15	19.780	19.780	18.900	18.900	18.219	2,416,900
2025-01-14	19.480	19.600	19.000	19.600	18.894	1,618,800
2025-01-13	19.580	19.780	19.320	19.320	18.624	2,127,000
2025-01-10	20.050	20.450	19.580	19.580	18.875	1,535,100
2025-01-09	20.200	20.200	19.720	20.050	19.328	2,309,100
2025-01-08	21.050	21.200	20.200	20.200	19.473	836,100
2025-01-07	21.000	21.150	20.550	21.000	20.244	3,604,800
2025-01-06	21.000	21.650	20.850	20.900	20.147	1,171,300
2025-01-03	20.350	21.400	20.300	21.000	20.244	1,072,000
2025-01-02	20.600	20.600	20.000	20.350	19.617	1,080,300
2024-12-27	21.600	21.600	20.550	20.550	19.810	892,000
2024-12-26	21.250	21.750	21.050	21.600	20.822	503,200
2024-12-23	21.050	21.450	21.050	21.300	20.533	629,000
2024-12-20	19.980	21.050	19.980	21.000	20.244	4,727,700
2024-12-19	19.720	20.150	19.520	19.720	19.010	2,812,300
2024-12-18	20.100	20.100	19.720	19.720	19.010	901,200
2024-12-17	19.600	20.100	19.600	20.100	19.376	2,130,600
2024-12-16	20.100	20.100	19.600	19.600	18.894	4,242,600
2024-12-13	20.300	20.400	20.100	20.100	19.376	1,827,900
2024-12-12	20.850	21.000	20.050	20.200	19.473	3,732,800
2024-12-11	21.200	21.300	20.850	20.850	20.099	2,669,400
2024-12-10	21.200	21.300	21.100	21.200	20.437	1,386,000
2024-12-09	21.250	21.500	21.200	21.200	20.437	893,700
2024-12-06	21.600	21.700	21.200	21.200	20.437	1,978,300
2024-12-05	22.250	22.300	21.450	21.500	20.726	2,455,600
2024-12-04	22.100	22.500	22.100	22.200	21.401	1,763,200
2024-12-03	22.450	22.450	22.050	22.100	21.304	1,102,000
2024-12-02	22.100	22.700	22.050	22.050	21.256	1,646,600
2024-11-29	22.600	22.800	22.050	22.050	21.256	2,091,700
2024-11-28	22.700	22.950	22.050	22.200	21.401	1,427,800
2024-11-27	24.250	24.250	22.550	22.700	21.883	2,125,100
2024-11-26	23.900	24.550	23.550	24.300	23.425	5,346,000
2024-11-25	21.900	24.300	21.850	24.300	23.425	11,930,100
2024-11-22	22.050	22.200	21.750	21.900	21.111	3,221,500
2024-11-21	22.300	22.300	22.000	22.050	21.256	1,318,400
2024-11-20	22.350	22.650	21.900	22.300	21.497	1,328,800
2024-11-19	22.800	22.800	22.350	22.350	21.545	2,492,200
2024-11-18	22.450	22.800	22.250	22.800	21.979	1,202,700
2024-11-15	22.000	22.500	22.000	22.200	21.401	968,200
2024-11-14	22.450	22.650	21.800	21.850	21.063	4,656,700
2024-11-13	23.200	23.600	22.400	22.450	21.642	7,822,100
2024-11-12	23.700	23.800	23.200	23.200	22.365	2,127,100
2024-11-11	24.200	24.200	23.400	23.700	22.846	4,307,400
2024-11-08	23.400	24.200	23.300	24.000	23.136	7,777,800
2024-11-07	24.300	24.350	23.200	23.200	22.365	3,387,500
2024-11-06	24.300	24.350	24.000	24.000	23.136	4,156,400

← NewerPage 8 of 21 · 1,229 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.