JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	51.46	51.61	51.00	51.50	51.50	0.34%	16,486
Nov 29, 2024	51.52	51.63	51.29	51.32	51.32	0.40%	4,528
Nov 27, 2024	51.47	51.81	51.12	51.12	51.12	-0.25%	19,275
Nov 26, 2024	51.59	51.59	51.09	51.25	51.25	-0.87%	22,595
Nov 25, 2024	51.49	52.05	51.49	51.70	51.70	1.63%	11,220
Nov 22, 2024	50.52	51.02	50.46	50.87	50.87	0.95%	13,867
Nov 21, 2024	49.74	50.39	49.68	50.39	50.39	1.88%	31,490
Nov 20, 2024	49.41	49.55	49.08	49.46	49.46	0.03%	10,930
Nov 19, 2024	48.95	49.44	48.74	49.44	49.44	0.47%	25,050
Nov 18, 2024	49.23	49.51	49.18	49.21	49.21	0.47%	17,299
Nov 15, 2024	49.60	49.66	48.89	48.98	48.98	-0.99%	18,214
Nov 14, 2024	50.15	50.18	49.32	49.47	49.47	-0.94%	103,588
Nov 13, 2024	50.66	50.86	49.88	49.94	49.94	-1.15%	61,453
Nov 12, 2024	51.08	51.30	50.35	50.52	50.52	-1.56%	30,127
Nov 11, 2024	51.06	51.39	50.95	51.32	51.32	1.16%	77,854
Nov 8, 2024	50.35	50.73	50.35	50.73	50.73	0.54%	18,839
Nov 7, 2024	50.69	50.78	50.23	50.46	50.46	-0.59%	41,890
Nov 6, 2024	50.17	50.86	49.92	50.76	50.76	5.79%	37,400
Nov 5, 2024	47.12	47.98	47.12	47.98	47.98	1.83%	13,825
Nov 4, 2024	46.94	47.48	46.77	47.12	47.12	0.51%	13,175
Nov 1, 2024	47.10	47.12	46.77	46.88	46.88	0.24%	37,386
Oct 31, 2024	47.36	47.36	46.77	46.77	46.77	-1.43%	253,668
Oct 30, 2024	47.37	48.03	47.37	47.45	47.45	-0.29%	44,341
Oct 29, 2024	47.30	47.59	47.16	47.59	47.59	-0.17%	27,674
Oct 28, 2024	47.25	47.78	47.25	47.67	47.67	1.32%	24,423
Oct 25, 2024	47.58	47.63	46.93	47.05	47.05	-0.49%	14,194
Oct 24, 2024	47.40	47.40	46.97	47.28	47.28	0.21%	23,751
Oct 23, 2024	47.32	47.42	46.80	47.18	47.18	-0.83%	74,490
Oct 22, 2024	47.72	47.73	47.54	47.58	47.58	-0.66%	54,704
Oct 21, 2024	48.74	48.74	47.85	47.89	47.89	-1.65%	31,474
Oct 18, 2024	49.09	49.09	48.69	48.69	48.69	-0.41%	25,189
Oct 17, 2024	49.08	49.08	48.59	48.89	48.89	-0.02%	27,340
Oct 16, 2024	48.57	49.10	48.54	48.90	48.90	1.47%	85,311
Oct 15, 2024	48.16	48.67	48.16	48.19	48.19	0.08%	16,146
Oct 14, 2024	47.98	48.23	47.85	48.15	48.15	0.38%	15,373
Oct 11, 2024	47.29	47.97	47.29	47.97	47.97	1.63%	11,290
Oct 10, 2024	47.07	47.20	46.87	47.20	47.20	-0.44%	26,827
Oct 9, 2024	47.29	47.67	47.22	47.41	47.41	0.34%	17,659
Oct 8, 2024	47.27	47.33	46.98	47.25	47.25	-0.11%	12,793
Oct 7, 2024	47.47	47.47	47.00	47.30	47.30	-0.71%	12,534
Oct 4, 2024	47.73	47.74	47.29	47.64	47.64	1.19%	12,365
Oct 3, 2024	47.13	47.23	46.55	47.08	47.08	-0.49%	26,923
Oct 2, 2024	47.51	47.74	47.29	47.31	47.31	-0.59%	24,468
Oct 1, 2024	47.95	47.95	47.28	47.59	47.59	-0.92%	21,960
Sep 30, 2024	47.89	48.10	47.66	48.03	48.03	0.02%	33,431
Sep 27, 2024	47.99	48.37	47.81	48.02	48.02	0.73%	53,627
Sep 26, 2024	47.84	48.09	47.58	47.67	47.67	0.80%	21,142
Sep 25, 2024	47.76	47.76	47.27	47.29	47.29	-1.13%	22,472
Sep 24, 2024	47.82	47.98	47.69	47.83	47.83	-	12,232
Sep 23, 2024	48.00	48.18	47.75	47.83	47.63	0.08%	9,193
Sep 20, 2024	48.17	48.20	47.79	47.79	47.59	-1.04%	10,970
Sep 19, 2024	48.51	48.51	47.98	48.29	48.09	1.76%	24,280
Sep 18, 2024	47.48	48.49	47.35	47.45	47.25	0.05%	15,945
Sep 17, 2024	47.50	47.92	47.35	47.43	47.23	0.76%	16,532
Sep 16, 2024	46.99	47.17	46.81	47.07	46.87	0.47%	18,722
Sep 13, 2024	46.16	46.92	46.16	46.85	46.65	2.56%	13,755
Sep 12, 2024	45.23	45.98	45.11	45.68	45.49	1.38%	188,053
Sep 11, 2024	44.94	45.08	44.13	45.06	44.87	0.16%	11,227
Sep 10, 2024	45.05	45.06	44.60	44.99	44.80	-0.02%	13,843
Sep 9, 2024	45.36	45.37	44.98	45.00	44.81	-0.40%	19,040
Sep 6, 2024	45.91	45.99	45.09	45.18	44.99	-1.35%	10,139
Sep 5, 2024	46.16	46.23	45.73	45.80	45.61	-0.39%	18,461
Sep 4, 2024	45.89	46.39	45.84	45.98	45.79	-0.35%	50,523
Sep 3, 2024	46.95	47.03	45.99	46.14	45.95	-2.62%	35,244
Aug 30, 2024	47.22	47.38	46.90	47.38	47.18	0.51%	6,052
Aug 29, 2024	47.15	47.40	46.75	47.14	46.94	0.70%	62,530
Aug 28, 2024	46.83	47.12	46.65	46.81	46.61	-0.87%	21,261
Aug 27, 2024	47.19	47.22	46.98	47.22	47.02	-0.30%	11,775
Aug 26, 2024	47.73	47.77	47.36	47.36	47.16	0.11%	14,934
Aug 23, 2024	46.38	47.50	46.37	47.31	47.11	2.94%	20,876
Aug 22, 2024	46.36	46.36	45.96	45.96	45.76	-0.87%	9,681
Aug 21, 2024	46.05	46.37	45.94	46.36	46.17	1.23%	13,444
Aug 20, 2024	46.21	46.21	45.74	45.80	45.61	-0.90%	535,775
Aug 19, 2024	45.84	46.25	45.84	46.21	46.02	0.93%	10,569
Aug 16, 2024	45.62	45.89	45.60	45.79	45.60	0.32%	15,416
Aug 15, 2024	45.56	45.97	45.41	45.65	45.45	1.88%	13,774
Aug 14, 2024	45.01	45.01	44.61	44.80	44.61	-0.24%	9,610
Aug 13, 2024	44.47	44.93	44.38	44.91	44.72	1.65%	12,306
Aug 12, 2024	44.84	44.84	44.12	44.18	43.99	-0.99%	17,781
Aug 9, 2024	44.77	44.82	44.46	44.62	44.43	-0.36%	30,605
Aug 8, 2024	44.60	44.85	44.44	44.78	44.59	1.36%	17,689
Aug 7, 2024	45.16	45.20	44.02	44.18	43.99	-0.67%	23,254
Aug 6, 2024	43.88	44.93	43.83	44.48	44.29	1.31%	21,641
Aug 5, 2024	43.21	44.29	43.07	43.90	43.71	-3.41%	36,886
Aug 2, 2024	45.60	45.84	45.12	45.45	45.26	-3.13%	22,150
Aug 1, 2024	48.39	48.46	46.60	46.92	46.72	-2.79%	33,089
Jul 31, 2024	48.38	48.92	48.08	48.26	48.06	0.40%	29,089
Jul 30, 2024	47.75	48.12	47.71	48.07	47.87	0.97%	23,208
Jul 29, 2024	48.01	48.03	47.41	47.61	47.41	-0.56%	21,781
Jul 26, 2024	47.82	47.91	47.37	47.88	47.68	1.41%	50,132
Jul 25, 2024	46.74	47.71	46.74	47.21	47.01	1.35%	39,847
Jul 24, 2024	47.11	47.60	46.56	46.58	46.38	-1.88%	49,776
Jul 23, 2024	46.97	47.71	46.91	47.47	47.27	0.77%	51,143
Jul 22, 2024	46.69	47.11	46.15	47.11	46.91	1.53%	23,591
Jul 19, 2024	46.82	46.82	46.40	46.40	46.21	-0.66%	18,882
Jul 18, 2024	47.32	47.88	46.61	46.71	46.51	-1.48%	28,125
Jul 17, 2024	47.16	48.10	47.16	47.41	47.21	-0.49%	25,394
Jul 16, 2024	46.45	47.65	46.45	47.64	47.44	3.44%	19,818
Jul 15, 2024	45.85	46.44	45.80	46.06	45.87	1.18%	64,277
Jul 12, 2024	45.41	45.85	45.41	45.52	45.33	1.05%	28,071