Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 206.00
0.00 (0.00%)
At close: Jan 9, 2026
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 190.50 | 210.00 | 188.40 | 210.00 | 210.00 | 14.50% | 4,641,800 |
| Jan 5, 2026 | 183.80 | 185.40 | 182.00 | 183.40 | 183.40 | - | 877,250 |
| Jan 2, 2026 | 180.00 | 184.50 | 179.00 | 183.40 | 183.40 | 1.89% | 741,350 |
| Dec 29, 2025 | 179.90 | 182.00 | 177.90 | 180.00 | 180.00 | 0.56% | 650,260 |
| Dec 26, 2025 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | - | 382,460 |
| Dec 23, 2025 | 185.40 | 186.00 | 176.50 | 179.00 | 179.00 | -3.45% | 1,602,950 |
| Dec 22, 2025 | 183.00 | 186.30 | 183.00 | 185.40 | 185.40 | 2.43% | 1,018,470 |
| Dec 19, 2025 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -0.55% | 1,871,620 |
| Dec 18, 2025 | 187.50 | 187.80 | 180.90 | 182.00 | 182.00 | -2.83% | 3,916,100 |
| Dec 17, 2025 | 189.70 | 189.80 | 185.50 | 187.30 | 187.30 | -0.90% | 1,263,480 |
| Dec 16, 2025 | 187.70 | 190.20 | 186.80 | 189.00 | 189.00 | 1.18% | 1,344,260 |
| Dec 15, 2025 | 184.00 | 187.80 | 183.90 | 186.80 | 186.80 | 2.64% | 915,850 |
| Dec 12, 2025 | 180.00 | 183.00 | 175.50 | 182.00 | 182.00 | 1.68% | 1,814,390 |
| Dec 11, 2025 | 181.60 | 184.90 | 178.40 | 179.00 | 179.00 | -0.56% | 768,710 |
| Dec 10, 2025 | 178.10 | 180.90 | 173.30 | 180.00 | 180.00 | 1.58% | 2,293,700 |
| Dec 9, 2025 | 181.00 | 182.60 | 176.30 | 177.20 | 177.20 | -1.34% | 1,707,040 |
| Dec 5, 2025 | 178.00 | 179.80 | 172.70 | 179.60 | 179.60 | 1.47% | 4,170,110 |
| Dec 4, 2025 | 184.00 | 184.00 | 176.00 | 177.00 | 177.00 | -3.01% | 2,915,970 |
| Dec 3, 2025 | 187.90 | 188.00 | 182.20 | 182.50 | 182.50 | -2.87% | 1,628,040 |
| Dec 2, 2025 | 188.20 | 189.00 | 187.30 | 187.90 | 187.90 | - | 285,360 |
| Dec 1, 2025 | 189.90 | 191.90 | 186.30 | 187.90 | 187.90 | -0.58% | 477,460 |
| Nov 28, 2025 | 189.80 | 191.50 | 188.50 | 189.00 | 189.00 | 0.53% | 780,290 |
| Nov 27, 2025 | 192.50 | 192.50 | 188.00 | 188.00 | 188.00 | -2.59% | 792,130 |
| Nov 26, 2025 | 197.00 | 197.80 | 193.00 | 193.00 | 190.89 | -2.03% | 601,440 |
| Nov 25, 2025 | 198.00 | 198.70 | 194.60 | 197.00 | 194.85 | -0.56% | 686,310 |
| Nov 24, 2025 | 199.80 | 200.20 | 197.70 | 198.10 | 195.93 | -0.85% | 2,069,810 |
| Nov 21, 2025 | 195.00 | 200.80 | 192.00 | 199.80 | 197.62 | 2.41% | 2,926,730 |
| Nov 20, 2025 | 193.00 | 195.90 | 193.00 | 195.10 | 192.97 | 1.09% | 1,103,800 |
| Nov 19, 2025 | 190.50 | 194.00 | 188.30 | 193.00 | 190.89 | 1.47% | 1,209,320 |
| Nov 18, 2025 | 190.50 | 193.30 | 187.00 | 190.20 | 188.12 | 0.11% | 1,278,930 |
| Nov 17, 2025 | 183.00 | 190.10 | 183.00 | 190.00 | 187.92 | 4.40% | 1,133,190 |
| Nov 14, 2025 | 186.10 | 189.90 | 182.00 | 182.00 | 180.01 | -2.15% | 641,080 |
| Nov 13, 2025 | 191.00 | 193.90 | 186.00 | 186.00 | 183.97 | -2.11% | 916,040 |
| Nov 12, 2025 | 187.00 | 195.00 | 187.00 | 190.00 | 187.92 | 2.15% | 1,070,090 |
| Nov 11, 2025 | 190.00 | 192.30 | 182.40 | 186.00 | 183.97 | -2.05% | 1,242,030 |
| Nov 10, 2025 | 190.00 | 192.00 | 189.00 | 189.90 | 187.82 | -0.05% | 930,510 |
| Nov 7, 2025 | 197.90 | 197.90 | 185.00 | 190.00 | 187.92 | -4.86% | 2,321,880 |
| Nov 6, 2025 | 203.00 | 203.00 | 199.70 | 199.70 | 197.52 | -1.14% | 763,440 |
| Nov 5, 2025 | 208.60 | 208.60 | 198.20 | 202.00 | 199.79 | -2.98% | 1,260,950 |
| Nov 4, 2025 | 212.00 | 213.80 | 208.20 | 208.20 | 205.92 | -0.86% | 402,810 |
| Nov 3, 2025 | 217.20 | 219.80 | 209.00 | 210.00 | 207.70 | -3.05% | 1,111,090 |
| Oct 30, 2025 | 219.60 | 220.20 | 216.20 | 216.60 | 214.23 | -1.37% | 406,730 |
| Oct 29, 2025 | 218.00 | 220.40 | 217.00 | 219.60 | 217.20 | 0.73% | 676,060 |
| Oct 28, 2025 | 217.00 | 219.00 | 215.40 | 218.00 | 215.62 | 0.46% | 416,610 |
| Oct 27, 2025 | 219.00 | 219.00 | 215.00 | 217.00 | 214.63 | -0.73% | 184,150 |
| Oct 24, 2025 | 218.00 | 218.60 | 216.00 | 218.60 | 216.21 | 0.28% | 114,980 |
| Oct 23, 2025 | 216.20 | 218.60 | 216.20 | 218.00 | 215.62 | 0.93% | 252,830 |