JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	58.22	58.53	57.51	57.96	57.96	-0.21%	18,039
Sep 15, 2026	58.29	58.29	58.00	58.08	58.08	-0.45%	13,207
Sep 14, 2026	58.56	58.66	58.27	58.34	58.34	-0.65%	11,505
Sep 11, 2026	59.04	59.06	58.72	58.72	58.72	0.46%	9,983
Sep 10, 2026	58.82	58.82	58.36	58.45	58.45	-0.88%	18,947
Sep 9, 2026	59.28	59.34	58.88	58.97	58.97	-0.77%	9,412
Sep 8, 2026	59.68	59.68	59.36	59.43	59.43	-0.37%	20,619
Sep 4, 2026	59.24	59.71	59.24	59.65	59.65	0.27%	16,805
Sep 3, 2026	59.82	59.84	59.28	59.49	59.49	0.15%	13,520
Sep 2, 2026	58.96	59.56	58.96	59.40	59.40	1.02%	7,866
Sep 1, 2026	59.05	59.13	58.78	58.80	58.80	-0.75%	30,047
Aug 31, 2026	59.55	59.55	59.13	59.25	59.25	-0.56%	10,823
Aug 28, 2026	60.05	60.18	59.58	59.58	59.58	-0.67%	16,713
Aug 27, 2026	59.75	60.01	59.75	59.98	59.98	0.15%	6,293
Aug 26, 2026	59.90	60.14	59.83	59.89	59.89	-0.15%	22,162
Aug 25, 2026	59.98	60.00	59.73	59.98	59.98	0.29%	7,111
Aug 24, 2026	60.10	60.10	59.72	59.81	59.81	-0.44%	11,886
Aug 21, 2026	60.26	60.26	59.85	60.08	60.07	0.48%	11,282
Aug 20, 2026	60.21	60.21	59.76	59.79	59.79	-1.03%	12,275
Aug 19, 2026	60.83	60.83	60.38	60.41	60.41	0.21%	38,142
Aug 18, 2026	60.86	60.86	60.28	60.28	60.28	-1.16%	9,154
Aug 17, 2026	61.13	61.13	60.79	60.99	60.99	-0.46%	10,278
Aug 14, 2026	60.84	61.27	60.84	61.27	61.27	0.53%	18,316
Aug 13, 2026	60.89	61.15	60.87	60.95	60.95	0.45%	12,029
Aug 12, 2026	60.76	60.76	60.45	60.67	60.67	0.41%	9,441
Aug 11, 2026	60.58	60.67	60.43	60.43	60.43	0.01%	7,820
Aug 10, 2026	60.60	60.63	60.36	60.42	60.42	-0.53%	9,790
Aug 7, 2026	60.54	60.78	60.39	60.74	60.74	1.01%	14,149
Aug 6, 2026	60.64	60.73	60.13	60.13	60.13	-0.58%	11,556
Aug 5, 2026	61.11	61.11	60.48	60.48	60.48	-0.54%	17,888
Aug 4, 2026	60.36	60.96	60.13	60.81	60.81	1.20%	14,624
Aug 3, 2026	59.55	60.10	59.55	60.09	60.09	1.46%	8,403
Jul 31, 2026	59.45	59.45	58.96	59.22	59.22	-0.26%	11,860
Jul 30, 2026	59.46	59.46	58.90	59.38	59.38	0.50%	9,738
Jul 29, 2026	59.82	59.88	59.08	59.08	59.08	-1.12%	12,889
Jul 28, 2026	59.49	59.89	59.49	59.75	59.75	0.34%	13,945
Jul 27, 2026	59.70	59.85	59.32	59.55	59.55	0.42%	11,575
Jul 24, 2026	59.49	59.68	59.22	59.30	59.30	0.20%	11,975
Jul 23, 2026	59.55	59.55	59.06	59.18	59.18	-0.97%	21,403
Jul 22, 2026	60.15	60.19	59.70	59.76	59.76	-0.58%	50,408
Jul 21, 2026	59.76	60.13	59.50	60.11	60.11	1.23%	14,951
Jul 20, 2026	59.82	59.90	59.32	59.38	59.38	-0.55%	10,400
Jul 17, 2026	59.50	60.12	59.50	59.71	59.71	-0.64%	13,812
Jul 16, 2026	59.53	60.27	59.53	60.09	60.09	0.75%	27,439
Jul 15, 2026	59.67	60.01	59.57	59.64	59.64	0.25%	43,320
Jul 14, 2026	59.86	59.86	59.40	59.49	59.49	0.18%	16,314
Jul 13, 2026	59.63	59.77	59.32	59.39	59.39	-0.29%	21,683
Jul 10, 2026	59.56	59.60	59.29	59.56	59.56	0.14%	11,984
Jul 9, 2026	59.22	59.56	59.15	59.47	59.47	0.81%	13,907
Jul 8, 2026	59.06	59.12	58.69	58.99	58.99	-0.66%	15,830