JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	58.12	58.57	58.12	58.52	58.52	1.68%	28,902
May 22, 2026	57.50	57.67	57.27	57.55	57.55	0.76%	25,790
May 21, 2026	56.71	57.15	56.38	57.12	57.12	0.30%	24,548
May 20, 2026	56.30	57.02	56.11	56.95	56.95	1.61%	51,545
May 19, 2026	56.44	56.44	55.84	56.05	56.05	-0.95%	21,350
May 18, 2026	56.61	56.85	56.41	56.59	56.59	0.14%	19,969
May 15, 2026	56.94	56.94	56.51	56.51	56.51	-1.90%	86,431
May 14, 2026	57.74	57.89	57.59	57.60	57.60	0.19%	198,800
May 13, 2026	57.61	57.61	57.17	57.49	57.49	-0.05%	11,882
May 12, 2026	57.85	57.85	56.98	57.52	57.52	-0.86%	58,850
May 11, 2026	58.40	58.40	57.92	58.02	58.02	-0.36%	29,384
May 8, 2026	58.15	58.32	58.05	58.23	58.23	0.78%	57,964
May 7, 2026	58.64	58.64	57.78	57.78	57.78	-1.06%	25,739
May 6, 2026	58.49	58.52	58.18	58.40	58.40	0.57%	15,422
May 5, 2026	57.45	58.17	57.45	58.07	58.07	1.56%	71,959
May 4, 2026	57.59	57.83	56.95	57.18	57.18	-0.99%	8,437
May 1, 2026	57.76	57.81	57.53	57.75	57.75	0.43%	18,771
Apr 30, 2026	56.82	57.55	56.72	57.51	57.51	1.60%	11,581
Apr 29, 2026	57.10	57.10	56.38	56.60	56.60	-0.79%	49,170
Apr 28, 2026	57.40	57.44	56.93	57.05	57.05	-0.62%	20,537
Apr 27, 2026	57.39	57.43	57.26	57.40	57.40	0.25%	14,370
Apr 24, 2026	56.97	57.32	56.85	57.26	57.26	0.71%	9,210
Apr 23, 2026	56.87	57.12	56.34	56.86	56.86	0.05%	28,292
Apr 22, 2026	57.08	57.08	56.61	56.83	56.83	0.53%	19,545
Apr 21, 2026	57.20	57.40	56.48	56.53	56.53	-0.84%	27,503
Apr 20, 2026	56.63	57.06	56.62	57.01	57.01	0.52%	8,546
Apr 17, 2026	56.12	57.03	56.12	56.72	56.71	1.88%	14,467
Apr 16, 2026	55.54	55.71	55.45	55.67	55.67	0.31%	20,480
Apr 15, 2026	55.56	55.56	55.26	55.50	55.50	-0.05%	41,788
Apr 14, 2026	55.55	55.61	55.38	55.53	55.53	0.40%	43,488
Apr 13, 2026	54.69	55.31	54.66	55.31	55.31	0.74%	11,858
Apr 10, 2026	55.03	55.03	54.75	54.90	54.90	-0.06%	34,612
Apr 9, 2026	54.33	55.04	54.33	54.94	54.94	0.70%	9,015
Apr 8, 2026	54.42	54.68	54.20	54.55	54.55	2.52%	16,848
Apr 7, 2026	52.92	53.26	52.87	53.21	53.21	0.15%	16,266
Apr 6, 2026	52.99	53.16	52.72	53.13	53.13	0.30%	21,220
Apr 2, 2026	51.98	52.97	51.98	52.97	52.97	0.61%	30,202
Apr 1, 2026	52.73	53.05	52.64	52.65	52.65	0.42%	21,168
Mar 31, 2026	52.06	52.58	51.74	52.43	52.43	2.12%	38,558
Mar 30, 2026	52.28	52.28	51.18	51.34	51.34	-0.84%	21,205
Mar 27, 2026	52.02	52.20	51.64	51.78	51.78	-0.87%	13,641
Mar 26, 2026	52.48	52.93	52.19	52.23	52.23	-1.19%	23,582
Mar 25, 2026	52.94	52.98	52.36	52.86	52.86	0.72%	187,316
Mar 24, 2026	51.47	52.67	51.47	52.48	52.48	1.17%	19,703
Mar 23, 2026	51.69	52.40	51.64	51.96	51.88	2.32%	11,848
Mar 20, 2026	51.92	51.92	50.63	50.78	50.70	-2.23%	17,111
Mar 19, 2026	51.25	52.24	51.25	51.94	51.86	0.17%	22,149
Mar 18, 2026	52.21	52.29	51.82	51.85	51.77	-1.11%	9,521
Mar 17, 2026	52.57	52.84	52.40	52.43	52.35	0.29%	15,068
Mar 16, 2026	52.38	52.57	52.15	52.28	52.20	1.06%	12,411