JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	56.68	56.90	56.18	56.32	56.32	-1.78%	29,533
Oct 13, 2026	57.24	57.37	56.93	57.34	57.34	0.30%	17,141
Oct 12, 2026	57.09	57.23	57.09	57.17	57.17	0.07%	5,939
Oct 9, 2026	57.23	57.28	57.10	57.13	57.13	-0.07%	18,745
Oct 8, 2026	56.60	57.18	56.60	57.17	57.17	0.60%	14,235
Oct 7, 2026	57.15	57.15	56.71	56.83	56.83	-1.13%	23,009
Oct 6, 2026	57.71	57.71	57.37	57.48	57.48	0.07%	15,614
Oct 5, 2026	57.21	57.65	57.01	57.44	57.44	0.40%	11,082
Oct 2, 2026	57.19	57.52	57.19	57.21	57.21	1.04%	11,037
Oct 1, 2026	56.26	56.73	55.89	56.62	56.62	0.53%	13,335
Sep 30, 2026	56.79	56.79	56.32	56.32	56.32	-0.37%	16,411
Sep 29, 2026	56.65	56.83	56.27	56.53	56.53	-0.42%	13,243
Sep 28, 2026	56.95	56.98	56.65	56.77	56.77	-0.72%	7,122
Sep 25, 2026	56.99	57.27	56.81	57.18	57.18	0.42%	26,107
Sep 24, 2026	57.10	57.10	56.70	56.94	56.94	-0.16%	23,180
Sep 23, 2026	57.55	57.55	57.03	57.03	57.03	-1.16%	14,754
Sep 22, 2026	57.73	57.96	57.65	57.70	57.70	0.33%	11,045
Sep 21, 2026	58.07	58.07	57.76	57.76	57.51	0.10%	18,647
Sep 18, 2026	58.11	58.11	57.51	57.71	57.45	-0.54%	12,794
Sep 17, 2026	58.52	58.52	58.02	58.02	57.77	0.10%	12,684
Sep 16, 2026	58.22	58.53	57.51	57.96	57.71	-0.21%	18,039
Sep 15, 2026	58.29	58.29	58.00	58.08	57.83	-0.45%	13,207
Sep 14, 2026	58.56	58.66	58.27	58.34	58.09	-0.65%	11,506
Sep 11, 2026	59.04	59.06	58.72	58.72	58.46	0.46%	9,984
Sep 10, 2026	58.82	58.82	58.36	58.45	58.20	-0.88%	18,948
Sep 9, 2026	59.28	59.34	58.88	58.97	58.71	-0.77%	9,412
Sep 8, 2026	59.68	59.68	59.36	59.43	59.17	-0.37%	20,620
Sep 4, 2026	59.24	59.71	59.24	59.65	59.39	0.27%	16,806
Sep 3, 2026	59.82	59.84	59.28	59.49	59.23	0.15%	13,521
Sep 2, 2026	58.96	59.56	58.96	59.40	59.14	1.02%	7,967
Sep 1, 2026	59.05	59.13	58.78	58.80	58.54	-0.75%	30,048
Aug 31, 2026	59.55	59.55	59.13	59.25	58.99	-0.56%	10,824
Aug 28, 2026	60.05	60.18	59.58	59.58	59.32	-0.67%	16,714
Aug 27, 2026	59.75	60.01	59.75	59.98	59.72	0.15%	6,293
Aug 26, 2026	59.90	60.14	59.83	59.89	59.63	-0.15%	22,162
Aug 25, 2026	59.98	60.00	59.73	59.98	59.72	0.29%	7,112
Aug 24, 2026	60.10	60.10	59.72	59.81	59.55	-0.44%	11,886
Aug 21, 2026	60.26	60.26	59.85	60.08	59.81	0.48%	11,283
Aug 20, 2026	60.21	60.21	59.76	59.79	59.53	-1.03%	12,276
Aug 19, 2026	60.83	60.83	60.38	60.41	60.15	0.21%	38,142
Aug 18, 2026	60.86	60.86	60.28	60.28	60.02	-1.16%	9,154
Aug 17, 2026	61.13	61.13	60.79	60.99	60.72	-0.46%	10,280
Aug 14, 2026	60.84	61.27	60.84	61.27	61.00	0.53%	18,316
Aug 13, 2026	60.89	61.15	60.87	60.95	60.68	0.45%	12,029
Aug 12, 2026	60.76	60.76	60.45	60.67	60.41	0.41%	9,442
Aug 11, 2026	60.58	60.67	60.43	60.43	60.16	0.01%	7,821
Aug 10, 2026	60.60	60.63	60.36	60.42	60.16	-0.53%	9,790
Aug 7, 2026	60.54	60.78	60.39	60.74	60.48	1.01%	14,150
Aug 6, 2026	60.64	60.73	60.13	60.13	59.87	-0.58%	11,557
Aug 5, 2026	61.11	61.11	60.48	60.48	60.22	-0.54%	17,889