JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.19	54.92	54.13	54.92	54.92	2.47%	28,602
Feb 5, 2026	53.42	53.98	53.40	53.59	53.59	-0.63%	13,813
Feb 4, 2026	54.08	54.32	53.41	53.93	53.93	0.19%	18,898
Feb 3, 2026	53.75	53.99	53.24	53.83	53.83	0.45%	18,737
Feb 2, 2026	52.90	53.85	52.90	53.59	53.59	0.94%	14,828
Jan 30, 2026	53.03	53.42	52.77	53.09	53.09	-0.84%	8,042
Jan 29, 2026	53.56	53.56	52.89	53.54	53.54	0.30%	34,020
Jan 28, 2026	53.81	53.81	53.31	53.38	53.38	-0.43%	13,586
Jan 27, 2026	53.64	53.64	53.29	53.61	53.61	0.03%	28,327
Jan 26, 2026	54.03	54.04	53.56	53.59	53.59	-0.38%	16,870
Jan 23, 2026	54.41	54.41	53.65	53.80	53.80	-1.31%	8,606
Jan 22, 2026	54.68	54.90	54.49	54.51	54.51	0.60%	52,682
Jan 21, 2026	53.61	54.27	53.58	54.19	54.19	2.19%	43,834
Jan 20, 2026	52.92	53.44	52.92	53.03	53.03	-1.19%	13,863
Jan 16, 2026	53.75	53.80	53.47	53.67	53.67	-0.23%	17,426
Jan 15, 2026	53.58	54.01	53.56	53.80	53.80	1.31%	13,385
Jan 14, 2026	52.80	53.26	52.75	53.10	53.10	0.72%	11,519
Jan 13, 2026	52.99	53.13	52.72	52.72	52.72	-0.38%	11,431
Jan 12, 2026	52.50	53.00	52.50	52.92	52.92	0.64%	10,267
Jan 9, 2026	52.42	52.74	52.34	52.58	52.58	0.85%	15,405
Jan 8, 2026	51.56	52.33	51.56	52.14	52.14	0.95%	25,053
Jan 7, 2026	51.85	51.88	51.27	51.65	51.65	-0.10%	33,394
Jan 6, 2026	51.15	51.78	51.01	51.70	51.70	1.12%	28,614
Jan 5, 2026	50.77	51.41	50.77	51.13	51.13	1.38%	25,973
Jan 2, 2026	50.49	50.60	50.10	50.43	50.43	0.71%	31,142
Dec 31, 2025	50.76	50.76	50.07	50.07	50.07	-0.92%	15,734
Dec 30, 2025	50.88	51.02	50.54	50.54	50.54	-0.77%	35,314
Dec 29, 2025	50.84	50.93	50.81	50.93	50.93	-0.45%	7,978
Dec 26, 2025	51.25	51.25	50.89	51.16	51.16	-0.01%	24,327
Dec 24, 2025	51.04	51.17	50.92	51.16	51.16	0.30%	14,312
Dec 23, 2025	50.99	51.06	50.85	51.01	51.01	-0.93%	13,446
Dec 22, 2025	51.43	51.73	51.37	51.49	51.17	0.72%	17,194
Dec 19, 2025	51.17	51.36	51.12	51.12	50.81	0.22%	17,289
Dec 18, 2025	51.31	51.43	51.01	51.01	50.69	0.33%	11,975
Dec 17, 2025	51.31	51.42	50.84	50.84	50.52	-0.76%	11,636
Dec 16, 2025	51.30	51.45	50.94	51.23	50.91	-0.60%	13,906
Dec 15, 2025	51.95	51.95	51.34	51.54	51.22	-0.41%	6,961
Dec 12, 2025	52.29	52.32	51.51	51.75	51.43	-0.99%	37,978
Dec 11, 2025	51.56	52.27	51.56	52.27	51.95	1.26%	16,952
Dec 10, 2025	50.70	51.62	50.70	51.62	51.30	1.57%	9,204
Dec 9, 2025	50.40	50.90	50.40	50.82	50.50	0.47%	20,166
Dec 8, 2025	50.92	50.92	50.51	50.58	50.27	-0.23%	24,629
Dec 5, 2025	50.84	51.09	50.64	50.70	50.38	-0.30%	6,280
Dec 4, 2025	50.71	50.93	50.65	50.85	50.53	0.12%	11,607
Dec 3, 2025	50.20	50.79	50.20	50.79	50.47	1.36%	8,848
Dec 2, 2025	50.29	50.29	49.99	50.11	49.80	0.05%	9,338
Dec 1, 2025	49.96	50.34	49.96	50.09	49.77	-0.57%	8,464
Nov 28, 2025	50.48	50.48	50.35	50.37	50.06	0.28%	1,587
Nov 26, 2025	50.02	50.58	50.02	50.23	49.92	0.50%	7,771
Nov 25, 2025	49.07	50.11	49.07	49.98	49.67	2.00%	19,571