JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	54.71	54.84	54.40	54.77	-	0.69%	21,773
Mar 3, 2026	53.85	54.62	53.32	54.39	54.39	-1.25%	30,848
Mar 2, 2026	54.11	55.20	54.00	55.08	55.08	0.93%	26,087
Feb 27, 2026	54.65	54.67	54.32	54.57	54.57	-1.14%	22,774
Feb 26, 2026	55.03	55.30	54.70	55.20	55.20	0.23%	17,614
Feb 25, 2026	54.92	55.07	54.44	55.07	55.07	0.97%	10,792
Feb 24, 2026	54.12	54.72	54.12	54.54	54.54	0.66%	8,613
Feb 23, 2026	54.90	54.97	53.82	54.18	54.18	-1.46%	70,113
Feb 20, 2026	54.51	54.98	54.41	54.98	54.98	0.49%	15,639
Feb 19, 2026	54.42	54.75	54.35	54.71	54.71	-0.04%	23,996
Feb 18, 2026	54.66	55.24	54.50	54.73	54.73	0.26%	32,798
Feb 17, 2026	54.71	55.00	54.08	54.59	54.59	-0.55%	20,114
Feb 13, 2026	54.19	55.08	53.97	54.89	54.89	1.37%	42,273
Feb 12, 2026	55.33	55.33	53.88	54.15	54.15	-1.74%	17,332
Feb 11, 2026	55.34	55.40	54.76	55.11	55.11	0.33%	23,998
Feb 10, 2026	54.91	55.31	54.86	54.93	54.93	0.04%	18,692
Feb 9, 2026	54.73	55.02	54.55	54.91	54.91	-0.01%	46,047
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