JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	59.74	59.93	59.24	59.38	59.38	-0.79%	16,069
Jul 6, 2026	59.85	60.13	59.81	59.85	59.85	0.25%	158,434
Jul 2, 2026	60.30	60.42	59.23	59.70	59.70	-0.48%	35,762
Jul 1, 2026	60.13	60.59	59.92	59.99	59.99	-0.30%	33,091
Jun 30, 2026	59.99	60.30	59.76	60.17	60.17	0.36%	31,211
Jun 29, 2026	60.15	60.15	59.49	59.95	59.95	-0.05%	53,650
Jun 26, 2026	59.75	60.18	59.55	59.98	59.98	0.10%	39,827
Jun 25, 2026	59.91	60.19	59.57	59.92	59.92	0.96%	81,143
Jun 24, 2026	59.03	59.72	58.99	59.35	59.35	0.46%	41,089
Jun 23, 2026	58.43	59.29	58.43	59.08	59.08	-0.29%	12,363
Jun 22, 2026	59.45	59.54	59.34	59.42	59.25	0.34%	10,158
Jun 18, 2026	59.18	59.22	58.85	59.22	59.05	1.33%	16,986
Jun 17, 2026	59.27	59.47	58.30	58.44	58.28	-1.12%	67,301
Jun 16, 2026	59.61	59.77	59.10	59.10	58.94	-0.57%	32,858
Jun 15, 2026	59.92	60.02	59.37	59.44	59.27	-0.06%	12,347
Jun 12, 2026	59.09	59.73	59.09	59.47	59.31	0.91%	6,544
Jun 11, 2026	58.13	58.95	58.07	58.94	58.77	2.22%	11,985
Jun 10, 2026	57.79	58.58	57.66	57.66	57.50	-0.36%	20,992
Jun 9, 2026	58.14	58.53	57.01	57.87	57.71	0.36%	18,615
Jun 8, 2026	58.01	58.11	57.57	57.66	57.50	0.73%	32,330
Jun 5, 2026	57.96	58.11	57.15	57.24	57.08	-1.98%	17,120
Jun 4, 2026	57.79	58.46	57.79	58.39	58.23	1.17%	22,574
Jun 3, 2026	58.26	58.26	57.65	57.72	57.56	-1.03%	44,122
Jun 2, 2026	57.67	58.40	57.67	58.32	58.16	1.09%	14,994
Jun 1, 2026	57.46	57.80	57.27	57.69	57.53	-0.01%	26,766
May 29, 2026	58.33	58.33	57.69	57.69	57.53	-1.12%	15,483
May 28, 2026	58.39	58.44	57.87	58.35	58.18	-0.28%	14,491
May 27, 2026	58.50	58.71	58.44	58.51	58.35	-0.02%	23,752
May 26, 2026	58.12	58.57	58.12	58.52	58.36	1.68%	28,902
May 22, 2026	57.50	57.67	57.27	57.55	57.39	0.76%	25,790
May 21, 2026	56.71	57.15	56.38	57.12	56.96	0.30%	24,549
May 20, 2026	56.30	57.02	56.11	56.95	56.79	1.61%	51,545
May 19, 2026	56.44	56.44	55.84	56.05	55.89	-0.95%	21,350
May 18, 2026	56.61	56.85	56.41	56.59	56.43	0.14%	19,969
May 15, 2026	56.94	56.94	56.51	56.51	56.35	-1.90%	86,431
May 14, 2026	57.74	57.89	57.59	57.60	57.44	0.19%	198,800
May 13, 2026	57.61	57.61	57.17	57.49	57.33	-0.05%	11,882
May 12, 2026	57.85	57.85	56.98	57.52	57.36	-0.86%	58,850
May 11, 2026	58.40	58.40	57.92	58.02	57.86	-0.36%	29,384
May 8, 2026	58.15	58.32	58.05	58.23	58.07	0.78%	57,964