JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	60.83	60.83	60.62	60.68	-	0.65%	22,848
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
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