Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 198.00
+3.00 (1.54%)
Last updated: Nov 21, 2025, 11:38 AM PST
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 193.00 | 195.90 | 193.00 | 195.10 | 195.10 | 1.09% | 1,103,800 |
| Nov 19, 2025 | 190.50 | 194.00 | 188.30 | 193.00 | 193.00 | 1.47% | 1,209,320 |
| Nov 18, 2025 | 190.50 | 193.30 | 187.00 | 190.20 | 190.20 | 0.11% | 1,278,930 |
| Nov 17, 2025 | 183.00 | 190.10 | 183.00 | 190.00 | 190.00 | 4.40% | 1,133,190 |
| Nov 14, 2025 | 186.10 | 189.90 | 182.00 | 182.00 | 182.00 | -2.15% | 641,080 |
| Nov 13, 2025 | 191.00 | 193.90 | 186.00 | 186.00 | 186.00 | -2.11% | 916,040 |
| Nov 12, 2025 | 187.00 | 195.00 | 187.00 | 190.00 | 190.00 | 2.15% | 1,070,090 |
| Nov 11, 2025 | 190.00 | 192.30 | 182.40 | 186.00 | 186.00 | -2.05% | 1,242,030 |
| Nov 10, 2025 | 190.00 | 192.00 | 189.00 | 189.90 | 189.90 | -0.05% | 930,510 |
| Nov 7, 2025 | 197.90 | 197.90 | 185.00 | 190.00 | 190.00 | -4.86% | 2,321,880 |
| Nov 6, 2025 | 203.00 | 203.00 | 199.70 | 199.70 | 199.70 | -1.14% | 763,440 |
| Nov 5, 2025 | 208.60 | 208.60 | 198.20 | 202.00 | 202.00 | -2.98% | 1,260,950 |
| Nov 4, 2025 | 212.00 | 213.80 | 208.20 | 208.20 | 208.20 | -0.86% | 402,810 |
| Nov 3, 2025 | 217.20 | 219.80 | 209.00 | 210.00 | 210.00 | -3.05% | 1,111,090 |
| Oct 30, 2025 | 219.60 | 220.20 | 216.20 | 216.60 | 216.60 | -1.37% | 406,730 |
| Oct 29, 2025 | 218.00 | 220.40 | 217.00 | 219.60 | 219.60 | 0.73% | 676,060 |
| Oct 28, 2025 | 217.00 | 219.00 | 215.40 | 218.00 | 218.00 | 0.46% | 416,610 |
| Oct 27, 2025 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | -0.73% | 184,150 |
| Oct 24, 2025 | 218.00 | 218.60 | 216.00 | 218.60 | 218.60 | 0.28% | 114,980 |
| Oct 23, 2025 | 216.20 | 218.60 | 216.20 | 218.00 | 218.00 | 0.93% | 252,830 |
| Oct 22, 2025 | 219.80 | 219.80 | 215.20 | 216.00 | 216.00 | -1.73% | 197,350 |
| Oct 21, 2025 | 218.60 | 221.00 | 218.20 | 219.80 | 219.80 | 0.64% | 279,940 |
| Oct 20, 2025 | 220.00 | 220.00 | 218.40 | 218.40 | 218.40 | -0.73% | 236,240 |
| Oct 17, 2025 | 219.20 | 220.60 | 219.20 | 220.00 | 220.00 | 0.46% | 198,230 |
| Oct 16, 2025 | 219.00 | 219.80 | 218.20 | 219.00 | 219.00 | - | 595,750 |
| Oct 15, 2025 | 219.20 | 219.80 | 216.60 | 219.00 | 219.00 | -0.09% | 525,990 |
| Oct 14, 2025 | 218.00 | 219.60 | 217.20 | 219.20 | 219.20 | 0.55% | 314,460 |
| Oct 13, 2025 | 219.60 | 219.60 | 215.80 | 218.00 | 218.00 | -0.91% | 198,490 |
| Oct 10, 2025 | 221.80 | 221.80 | 218.60 | 220.00 | 220.00 | -0.90% | 172,350 |
| Oct 9, 2025 | 219.20 | 222.00 | 219.20 | 222.00 | 222.00 | 1.37% | 285,100 |
| Oct 8, 2025 | 220.00 | 222.80 | 217.40 | 219.00 | 219.00 | -0.45% | 540,350 |
| Oct 7, 2025 | 219.20 | 221.80 | 217.80 | 220.00 | 220.00 | 0.46% | 595,860 |
| Oct 6, 2025 | 222.80 | 223.20 | 218.00 | 219.00 | 219.00 | -1.53% | 354,280 |
| Oct 3, 2025 | 215.00 | 224.40 | 215.00 | 222.40 | 222.40 | 3.44% | 630,740 |
| Oct 2, 2025 | 214.60 | 215.60 | 213.60 | 215.00 | 215.00 | 0.19% | 1,284,150 |
| Oct 1, 2025 | 214.00 | 216.40 | 212.40 | 214.60 | 214.60 | 0.28% | 950,360 |
| Sep 30, 2025 | 213.40 | 214.80 | 211.00 | 214.00 | 214.00 | 0.28% | 691,470 |
| Sep 29, 2025 | 213.40 | 216.60 | 213.40 | 213.40 | 213.40 | 0.19% | 294,680 |
| Sep 26, 2025 | 217.00 | 217.00 | 211.00 | 213.00 | 213.00 | 0.38% | 400,640 |
| Sep 25, 2025 | 214.60 | 214.80 | 212.20 | 212.20 | 212.20 | -1.12% | 626,900 |
| Sep 24, 2025 | 216.40 | 217.20 | 213.20 | 214.60 | 214.60 | -0.74% | 497,210 |
| Sep 23, 2025 | 217.20 | 217.20 | 216.20 | 216.20 | 216.20 | -0.83% | 345,160 |
| Sep 22, 2025 | 218.00 | 220.80 | 217.60 | 218.00 | 218.00 | - | 133,220 |
| Sep 19, 2025 | 219.00 | 219.60 | 216.60 | 218.00 | 218.00 | -0.46% | 1,089,710 |
| Sep 18, 2025 | 220.40 | 221.00 | 218.00 | 219.00 | 219.00 | -0.64% | 332,060 |
| Sep 17, 2025 | 221.00 | 223.00 | 219.00 | 220.40 | 220.40 | 0.18% | 444,420 |
| Sep 16, 2025 | 219.20 | 222.80 | 218.80 | 220.00 | 220.00 | 0.36% | 927,980 |
| Sep 15, 2025 | 225.40 | 225.40 | 216.40 | 219.20 | 219.20 | -2.75% | 719,170 |
| Sep 12, 2025 | 227.00 | 227.00 | 224.20 | 225.40 | 225.40 | -0.70% | 203,470 |
| Sep 11, 2025 | 225.80 | 228.60 | 224.00 | 227.00 | 227.00 | 0.44% | 315,760 |