JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	58.43	59.29	58.43	59.08	59.08	-0.57%	12,363
Jun 22, 2026	59.45	59.54	59.34	59.42	59.42	0.34%	10,158
Jun 18, 2026	59.18	59.22	58.85	59.22	59.22	1.33%	16,980
Jun 17, 2026	59.27	59.47	58.30	58.44	58.44	-1.12%	67,301
Jun 16, 2026	59.61	59.77	59.10	59.10	59.10	-0.57%	32,858
Jun 15, 2026	59.92	60.02	59.37	59.44	59.44	-0.06%	12,347
Jun 12, 2026	59.09	59.73	59.09	59.47	59.47	0.91%	6,544
Jun 11, 2026	58.13	58.95	58.07	58.94	58.94	2.22%	11,985
Jun 10, 2026	57.79	58.58	57.66	57.66	57.66	-0.36%	20,992
Jun 9, 2026	58.14	58.53	57.01	57.87	57.87	0.36%	18,615
Jun 8, 2026	58.01	58.11	57.57	57.66	57.66	0.73%	32,330
Jun 5, 2026	57.96	58.11	57.15	57.24	57.24	-1.98%	17,119
Jun 4, 2026	57.79	58.46	57.79	58.39	58.39	1.17%	22,574
Jun 3, 2026	58.26	58.26	57.65	57.72	57.72	-1.03%	44,122
Jun 2, 2026	57.67	58.40	57.67	58.32	58.32	1.09%	14,994
Jun 1, 2026	57.46	57.80	57.27	57.69	57.69	-0.01%	26,766
May 29, 2026	58.33	58.33	57.69	57.69	57.69	-1.12%	15,483
May 28, 2026	58.39	58.44	57.87	58.35	58.35	-0.28%	14,491
May 27, 2026	58.50	58.71	58.44	58.51	58.51	-0.02%	23,752
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