JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	44.54	44.58	44.34	44.37	44.37	-0.32%	11,690
Jun 3, 2025	44.00	44.61	43.98	44.51	44.51	1.22%	7,441
Jun 2, 2025	44.07	44.07	43.55	43.97	43.97	0.11%	22,333
May 30, 2025	43.91	44.18	43.67	43.92	43.92	-0.36%	7,576
May 29, 2025	44.31	44.31	43.84	44.08	44.08	0.09%	15,509
May 28, 2025	44.48	44.48	43.95	44.04	44.04	-1.12%	18,742
May 27, 2025	43.89	44.54	43.70	44.54	44.54	2.86%	19,904
May 23, 2025	42.93	43.53	42.93	43.30	43.30	-0.49%	39,151
May 22, 2025	43.48	43.67	43.22	43.52	43.52	-0.29%	13,298
May 21, 2025	44.26	44.30	43.55	43.64	43.64	-2.33%	20,602
May 20, 2025	44.57	44.76	44.47	44.68	44.68	-0.03%	57,422
May 19, 2025	44.34	44.70	44.34	44.69	44.69	-0.57%	22,650
May 16, 2025	44.47	44.95	44.42	44.95	44.95	0.75%	17,830
May 15, 2025	44.18	44.63	44.09	44.62	44.62	0.73%	23,939
May 14, 2025	44.60	44.60	44.17	44.29	44.29	-0.96%	16,037
May 13, 2025	44.63	44.82	44.45	44.72	44.72	0.88%	20,039
May 12, 2025	44.50	44.77	44.16	44.33	44.33	2.54%	34,239
May 9, 2025	43.22	43.31	42.94	43.23	43.23	0.30%	15,526
May 8, 2025	42.90	43.41	42.57	43.10	43.10	1.41%	33,654
May 7, 2025	42.66	42.72	42.33	42.50	42.50	0.16%	12,599
May 6, 2025	42.33	42.66	42.29	42.43	42.43	-0.82%	27,960
May 5, 2025	42.79	43.08	42.58	42.78	42.78	-0.67%	36,814
May 2, 2025	42.73	43.10	42.57	43.07	43.07	2.04%	26,450
May 1, 2025	42.07	42.43	41.95	42.21	42.21	0.98%	38,296
Apr 30, 2025	41.60	42.00	41.17	41.80	41.80	-0.90%	36,893
Apr 29, 2025	41.79	42.34	41.76	42.18	42.18	0.76%	23,683
Apr 28, 2025	41.90	42.20	41.48	41.86	41.86	0.29%	16,572
Apr 25, 2025	41.61	41.81	41.38	41.74	41.74	-0.02%	14,509
Apr 24, 2025	41.23	41.85	41.19	41.75	41.75	1.36%	18,684
Apr 23, 2025	41.72	42.20	40.97	41.19	41.19	1.28%	42,700
Apr 22, 2025	40.41	40.88	40.27	40.67	40.67	2.05%	42,934
Apr 21, 2025	40.32	40.32	39.44	39.85	39.85	-1.86%	33,751
Apr 17, 2025	40.44	40.89	40.36	40.61	40.61	0.99%	53,233
Apr 16, 2025	40.38	40.75	39.95	40.21	40.21	-0.69%	62,139
Apr 15, 2025	40.62	40.90	40.45	40.49	40.49	-0.44%	51,344
Apr 14, 2025	40.96	40.96	40.00	40.67	40.67	0.94%	37,782
Apr 11, 2025	39.53	40.33	39.12	40.29	40.29	1.72%	36,209
Apr 10, 2025	40.15	40.15	38.85	39.61	39.61	-3.60%	60,572
Apr 9, 2025	37.80	41.61	37.66	41.09	41.09	7.57%	635,456
Apr 8, 2025	40.45	40.45	37.72	38.20	38.20	-2.35%	58,081
Apr 7, 2025	38.60	41.01	38.07	39.12	39.12	-1.56%	291,310
Apr 4, 2025	40.16	40.28	38.92	39.74	39.74	-4.26%	161,366
Apr 3, 2025	42.69	42.70	41.39	41.51	41.51	-5.92%	314,850
Apr 2, 2025	43.19	44.22	43.19	44.12	44.12	1.15%	21,848
Apr 1, 2025	43.49	43.91	43.21	43.62	43.62	0.07%	25,413
Mar 31, 2025	43.06	43.76	42.81	43.59	43.59	0.32%	35,229
Mar 28, 2025	44.13	44.13	43.22	43.45	43.45	-1.70%	47,310
Mar 27, 2025	44.22	44.41	44.00	44.20	44.20	-0.20%	24,669
Mar 26, 2025	44.42	44.66	44.07	44.29	44.29	-0.36%	28,615
Mar 25, 2025	44.53	44.62	44.28	44.45	44.45	-0.47%	48,744