Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 235.60
+0.20 (0.08%)
At close: Sep 2, 2025
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 235.60 | 236.20 | 234.20 | 235.60 | - | 0.08% | 161,220 |
| Sep 1, 2025 | 232.20 | 236.80 | 230.60 | 235.40 | - | 1.47% | 275,980 |
| Aug 29, 2025 | 239.80 | 239.80 | 232.00 | 232.00 | - | -3.33% | 594,000 |
| Aug 28, 2025 | 234.60 | 240.60 | 234.00 | 240.00 | - | 2.13% | 1,177,280 |
| Aug 27, 2025 | 234.40 | 236.80 | 232.00 | 235.00 | - | - | 623,110 |
| Aug 26, 2025 | 232.00 | 235.00 | 229.00 | 235.00 | - | 0.34% | 1,248,360 |
| Aug 22, 2025 | 234.40 | 234.80 | 232.00 | 234.20 | - | -0.26% | 384,640 |
| Aug 20, 2025 | 229.60 | 234.80 | 229.00 | 234.80 | - | 2.18% | 1,407,440 |
| Aug 19, 2025 | 227.20 | 229.80 | 224.00 | 229.80 | - | 1.06% | 626,090 |
| Aug 18, 2025 | 218.40 | 227.40 | 218.00 | 227.40 | - | 4.12% | 1,249,940 |
| Aug 15, 2025 | 220.00 | 223.00 | 216.00 | 218.40 | - | -0.73% | 966,240 |
| Aug 14, 2025 | 216.20 | 223.60 | 215.20 | 220.00 | - | 2.33% | 1,775,460 |
| Aug 13, 2025 | 215.00 | 215.80 | 213.20 | 215.00 | - | - | 409,720 |
| Aug 12, 2025 | 211.80 | 216.20 | 211.00 | 215.00 | - | 1.42% | 342,900 |
| Aug 11, 2025 | 213.80 | 214.40 | 210.60 | 212.00 | - | -0.19% | 840,180 |
| Aug 8, 2025 | 217.40 | 217.40 | 211.80 | 212.40 | - | -2.30% | 1,116,370 |
| Aug 7, 2025 | 216.00 | 217.60 | 214.20 | 217.40 | - | 0.65% | 289,630 |
| Aug 6, 2025 | 219.00 | 219.00 | 215.40 | 216.00 | - | -1.37% | 540,700 |
| Aug 5, 2025 | 220.20 | 220.20 | 217.80 | 219.00 | - | -0.45% | 451,430 |
| Aug 4, 2025 | 222.20 | 222.20 | 217.20 | 220.00 | - | -1.08% | 426,760 |
| Aug 1, 2025 | 217.00 | 222.40 | 216.80 | 222.40 | - | 2.49% | 452,660 |
| Jul 31, 2025 | 219.00 | 219.00 | 216.00 | 217.00 | - | -0.91% | 698,880 |
| Jul 30, 2025 | 220.00 | 220.00 | 216.60 | 219.00 | - | - | 911,110 |
| Jul 29, 2025 | 220.80 | 221.60 | 218.60 | 219.00 | - | -0.82% | 921,090 |
| Jul 28, 2025 | 224.00 | 224.00 | 218.60 | 220.80 | - | -1.43% | 1,054,730 |
| Jul 25, 2025 | 225.00 | 225.80 | 223.40 | 224.00 | - | -0.44% | 146,840 |
| Jul 24, 2025 | 225.00 | 226.40 | 223.60 | 225.00 | - | 0.45% | 249,720 |
| Jul 23, 2025 | 224.00 | 225.00 | 222.20 | 224.00 | - | - | 146,050 |
| Jul 22, 2025 | 222.60 | 225.00 | 219.60 | 224.00 | - | 0.63% | 306,140 |
| Jul 21, 2025 | 220.00 | 224.60 | 220.00 | 222.60 | - | 1.55% | 190,800 |
| Jul 18, 2025 | 219.00 | 222.00 | 219.00 | 219.20 | - | 0.09% | 401,230 |
| Jul 17, 2025 | 220.00 | 223.20 | 216.20 | 219.00 | - | - | 705,870 |
| Jul 16, 2025 | 224.60 | 224.60 | 217.00 | 219.00 | - | -2.49% | 917,880 |
| Jul 15, 2025 | 229.40 | 229.40 | 222.00 | 224.60 | - | -2.09% | 409,810 |
| Jul 14, 2025 | 227.00 | 229.40 | 225.40 | 229.40 | - | 1.06% | 754,630 |
| Jul 11, 2025 | 228.00 | 228.80 | 225.80 | 227.00 | - | -0.44% | 391,190 |
| Jul 10, 2025 | 229.00 | 229.00 | 227.00 | 228.00 | - | -0.44% | 481,350 |
| Jul 9, 2025 | 226.00 | 229.80 | 225.00 | 229.00 | - | 1.33% | 832,500 |
| Jul 8, 2025 | 227.80 | 228.40 | 225.00 | 226.00 | - | -0.88% | 480,420 |
| Jul 7, 2025 | 227.00 | 228.00 | 222.20 | 228.00 | - | 0.44% | 1,063,930 |
| Jul 4, 2025 | 226.40 | 227.80 | 225.40 | 227.00 | - | 0.89% | 541,650 |
| Jul 3, 2025 | 224.80 | 227.00 | 222.20 | 225.00 | - | - | 857,680 |
| Jul 2, 2025 | 225.00 | 225.80 | 221.40 | 225.00 | - | - | 799,590 |
| Jul 1, 2025 | 222.00 | 225.00 | 221.60 | 225.00 | - | 4.17% | 222,070 |
| Jun 30, 2025 | 228.60 | 228.60 | 216.00 | 216.00 | - | -5.51% | 717,460 |
| Jun 27, 2025 | 223.20 | 228.60 | 222.80 | 228.60 | - | 2.42% | 406,650 |
| Jun 26, 2025 | 222.80 | 225.00 | 222.00 | 223.20 | - | 0.54% | 267,230 |
| Jun 25, 2025 | 226.20 | 228.20 | 220.80 | 222.00 | - | -1.77% | 718,830 |
| Jun 24, 2025 | 224.00 | 227.60 | 223.00 | 226.00 | - | 2.73% | 582,800 |
| Jun 23, 2025 | 226.80 | 226.80 | 218.40 | 220.00 | - | -3.08% | 487,710 |