Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 186.50
-2.40 (-1.27%)
Last updated: Mar 19, 2026, 11:02 AM PST
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 186.90 | 190.00 | 186.90 | 189.30 | 189.30 | 1.66% | 612,810 |
| Mar 17, 2026 | 183.00 | 187.50 | 183.00 | 186.20 | 186.20 | 2.53% | 1,991,110 |
| Mar 16, 2026 | 190.50 | 192.90 | 181.60 | 181.60 | 181.60 | -4.42% | 2,392,720 |
| Mar 13, 2026 | 199.10 | 199.20 | 190.00 | 190.00 | 190.00 | -4.52% | 1,253,530 |
| Mar 12, 2026 | 201.00 | 201.60 | 198.10 | 199.00 | 199.00 | -0.50% | 717,620 |
| Mar 11, 2026 | 195.70 | 202.60 | 195.70 | 200.00 | 200.00 | 2.46% | 661,450 |
| Mar 10, 2026 | 196.00 | 199.00 | 195.20 | 195.20 | 195.20 | 0.10% | 838,060 |
| Mar 9, 2026 | 197.80 | 197.80 | 189.00 | 195.00 | 195.00 | -2.35% | 2,304,500 |
| Mar 6, 2026 | 199.00 | 202.00 | 198.00 | 199.70 | 199.70 | -0.15% | 597,320 |
| Mar 5, 2026 | 196.70 | 201.40 | 196.60 | 200.00 | 200.00 | 2.25% | 590,900 |
| Mar 4, 2026 | 201.80 | 202.00 | 194.80 | 195.60 | 195.60 | -3.07% | 1,650,680 |
| Mar 3, 2026 | 205.40 | 208.80 | 201.20 | 201.80 | 201.80 | -1.66% | 675,680 |
| Mar 2, 2026 | 209.80 | 211.00 | 203.80 | 205.20 | 205.20 | -4.11% | 1,638,370 |
| Feb 27, 2026 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | -2.37% | 2,283,790 |
| Feb 26, 2026 | 219.00 | 221.80 | 218.60 | 219.20 | 219.20 | -0.09% | 1,078,790 |
| Feb 25, 2026 | 218.00 | 219.40 | 215.20 | 219.40 | 219.40 | 0.18% | 1,219,100 |
| Feb 24, 2026 | 215.40 | 219.00 | 213.60 | 219.00 | 219.00 | 1.96% | 1,183,830 |
| Feb 23, 2026 | 208.00 | 217.00 | 208.00 | 214.80 | 214.80 | 3.27% | 2,105,380 |
| Feb 20, 2026 | 203.60 | 209.20 | 200.80 | 208.00 | 208.00 | 1.66% | 1,762,480 |
| Feb 19, 2026 | 203.00 | 206.20 | 202.00 | 204.60 | 204.60 | 0.79% | 720,950 |
| Feb 18, 2026 | 209.00 | 209.20 | 203.00 | 203.00 | 203.00 | -2.87% | 968,500 |
| Feb 16, 2026 | 207.80 | 210.00 | 205.00 | 209.00 | 209.00 | 0.58% | 699,240 |
| Feb 13, 2026 | 207.60 | 208.60 | 200.00 | 207.80 | 207.80 | -0.10% | 2,024,690 |
| Feb 12, 2026 | 208.20 | 209.20 | 204.40 | 208.00 | 208.00 | -0.10% | 1,067,220 |
| Feb 11, 2026 | 203.00 | 211.20 | 203.00 | 208.20 | 208.20 | 4.10% | 2,133,120 |
| Feb 10, 2026 | 198.20 | 201.00 | 197.50 | 200.00 | 200.00 | 1.01% | 2,719,010 |
| Feb 9, 2026 | 198.60 | 199.70 | 196.10 | 198.00 | 198.00 | -0.30% | 1,457,510 |
| Feb 6, 2026 | 203.00 | 204.00 | 198.10 | 198.60 | 198.60 | -2.17% | 904,860 |
| Feb 5, 2026 | 205.00 | 205.00 | 200.60 | 203.00 | 203.00 | -0.98% | 646,400 |
| Feb 4, 2026 | 202.20 | 205.40 | 200.40 | 205.00 | 205.00 | 1.49% | 873,380 |
| Feb 3, 2026 | 200.00 | 202.80 | 199.70 | 202.00 | 202.00 | 1.10% | 915,480 |
| Feb 2, 2026 | 205.00 | 205.20 | 199.80 | 199.80 | 199.80 | -2.54% | 559,760 |
| Jan 30, 2026 | 205.00 | 205.80 | 201.00 | 205.00 | 205.00 | - | 1,680,420 |
| Jan 29, 2026 | 203.00 | 207.40 | 203.00 | 205.00 | 205.00 | 0.99% | 766,700 |
| Jan 28, 2026 | 200.60 | 204.00 | 200.60 | 203.00 | 203.00 | 1.50% | 596,480 |
| Jan 27, 2026 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1.99% | 766,760 |
| Jan 26, 2026 | 203.00 | 204.20 | 196.10 | 196.10 | 196.10 | -3.40% | 1,232,690 |
| Jan 23, 2026 | 207.00 | 210.00 | 203.00 | 203.00 | 203.00 | -1.93% | 981,850 |
| Jan 22, 2026 | 205.00 | 207.80 | 203.80 | 207.00 | 207.00 | 1.37% | 1,182,360 |
| Jan 21, 2026 | 209.00 | 209.00 | 204.20 | 204.20 | 204.20 | -2.48% | 976,340 |
| Jan 20, 2026 | 213.00 | 213.00 | 203.80 | 209.40 | 209.40 | -1.60% | 1,385,890 |
| Jan 19, 2026 | 213.60 | 215.00 | 212.00 | 212.80 | 212.80 | -0.28% | 782,080 |
| Jan 16, 2026 | 209.00 | 214.60 | 209.00 | 213.40 | 213.40 | 2.11% | 1,639,950 |
| Jan 15, 2026 | 208.40 | 210.80 | 207.40 | 209.00 | 209.00 | 0.29% | 1,103,520 |
| Jan 14, 2026 | 206.80 | 211.20 | 206.40 | 208.40 | 208.40 | 0.68% | 1,317,260 |
| Jan 13, 2026 | 207.80 | 208.00 | 205.00 | 207.00 | 207.00 | -0.29% | 1,300,480 |
| Jan 12, 2026 | 206.80 | 209.00 | 204.60 | 207.60 | 207.60 | 0.78% | 923,400 |
| Jan 9, 2026 | 206.00 | 208.00 | 202.20 | 206.00 | 206.00 | - | 902,410 |
| Jan 8, 2026 | 209.60 | 209.60 | 204.80 | 206.00 | 206.00 | -1.72% | 1,008,420 |
| Jan 7, 2026 | 210.00 | 214.80 | 204.80 | 209.60 | 209.60 | -0.19% | 2,495,420 |