JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	57.59	57.69	57.37	57.63	57.63	0.44%	13,012
Nov 10, 2026	57.18	57.38	56.85	57.38	57.38	-0.31%	30,096
Nov 9, 2026	56.74	57.70	56.74	57.56	57.56	2.62%	10,777
Nov 6, 2026	56.23	56.30	56.03	56.09	56.09	-0.14%	21,326
Nov 5, 2026	58.51	58.51	56.06	56.17	56.17	-3.79%	25,714
Nov 4, 2026	58.29	58.50	58.02	58.38	58.38	1.46%	32,562
Nov 3, 2026	57.92	57.97	57.52	57.54	57.54	-0.35%	47,951
Nov 2, 2026	57.88	58.31	57.74	57.74	57.74	0.40%	26,617
Oct 30, 2026	57.96	57.96	57.25	57.51	57.51	-0.92%	15,696
Oct 29, 2026	57.80	58.21	57.80	58.04	58.04	0.48%	14,181
Oct 28, 2026	57.73	57.76	57.41	57.76	57.76	0.11%	11,746
Oct 27, 2026	57.56	57.72	57.34	57.70	57.70	0.66%	10,927
Oct 26, 2026	57.23	57.74	57.23	57.32	57.32	0.23%	6,439
Oct 23, 2026	57.11	57.21	56.84	57.19	57.19	-0.19%	8,966
Oct 22, 2026	56.65	57.31	56.65	57.30	57.30	0.54%	20,634
Oct 21, 2026	57.21	57.21	56.85	56.99	56.99	-0.14%	8,807
Oct 20, 2026	56.48	57.10	56.48	57.07	57.07	1.36%	13,262
Oct 19, 2026	56.58	56.66	56.28	56.31	56.31	-0.43%	9,288
Oct 16, 2026	56.97	57.20	56.42	56.55	56.55	-0.49%	8,322
Oct 15, 2026	56.63	56.86	56.56	56.83	56.83	0.91%	14,427
Oct 14, 2026	56.68	56.90	56.18	56.32	56.32	-1.78%	29,533
Oct 13, 2026	57.24	57.37	56.93	57.34	57.34	0.30%	17,141
Oct 12, 2026	57.09	57.23	57.09	57.17	57.17	0.07%	5,939
Oct 9, 2026	57.23	57.28	57.10	57.13	57.13	-0.07%	18,745
Oct 8, 2026	56.60	57.18	56.60	57.17	57.17	0.60%	14,235
Oct 7, 2026	57.15	57.15	56.71	56.83	56.83	-1.13%	23,009
Oct 6, 2026	57.71	57.71	57.37	57.48	57.48	0.07%	15,614
Oct 5, 2026	57.21	57.65	57.01	57.44	57.44	0.40%	11,082
Oct 2, 2026	57.19	57.52	57.19	57.21	57.21	1.04%	11,037
Oct 1, 2026	56.26	56.73	55.89	56.62	56.62	0.53%	13,335
Sep 30, 2026	56.79	56.79	56.32	56.32	56.32	-0.37%	16,411
Sep 29, 2026	56.65	56.83	56.27	56.53	56.53	-0.42%	13,243
Sep 28, 2026	56.95	56.98	56.65	56.77	56.77	-0.72%	7,122
Sep 25, 2026	56.99	57.27	56.81	57.18	57.18	0.42%	26,107
Sep 24, 2026	57.10	57.10	56.70	56.94	56.94	-0.16%	23,180
Sep 23, 2026	57.55	57.55	57.03	57.03	57.03	-1.16%	14,754
Sep 22, 2026	57.73	57.96	57.65	57.70	57.70	0.33%	11,045
Sep 21, 2026	58.07	58.07	57.76	57.76	57.51	0.10%	18,647
Sep 18, 2026	58.11	58.11	57.51	57.71	57.45	-0.54%	12,794
Sep 17, 2026	58.52	58.52	58.02	58.02	57.77	0.10%	12,684
Sep 16, 2026	58.22	58.53	57.51	57.96	57.71	-0.21%	18,039
Sep 15, 2026	58.29	58.29	58.00	58.08	57.83	-0.45%	13,207
Sep 14, 2026	58.56	58.66	58.27	58.34	58.09	-0.65%	11,506
Sep 11, 2026	59.04	59.06	58.72	58.72	58.46	0.46%	9,984
Sep 10, 2026	58.82	58.82	58.36	58.45	58.20	-0.88%	18,948
Sep 9, 2026	59.28	59.34	58.88	58.97	58.71	-0.77%	9,412
Sep 8, 2026	59.68	59.68	59.36	59.43	59.17	-0.37%	20,620
Sep 4, 2026	59.24	59.71	59.24	59.65	59.39	0.27%	16,806
Sep 3, 2026	59.82	59.84	59.28	59.49	59.23	0.15%	13,521
Sep 2, 2026	58.96	59.56	58.96	59.40	59.14	1.02%	7,967