Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 135.30
-5.30 (-3.77%)
At close: May 18, 2026
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 140.70 | 140.80 | 135.00 | 135.30 | 135.30 | -3.77% | 1,361,630 |
| May 15, 2026 | 140.40 | 142.00 | 135.00 | 140.60 | 140.60 | 0.43% | 2,135,490 |
| May 14, 2026 | 137.00 | 141.40 | 137.00 | 140.00 | 140.00 | 3.70% | 1,750,660 |
| May 13, 2026 | 143.50 | 143.50 | 129.10 | 135.00 | 135.00 | -6.25% | 8,526,210 |
| May 12, 2026 | 159.90 | 159.90 | 144.00 | 144.00 | 144.00 | -10.67% | 7,748,770 |
| May 11, 2026 | 166.00 | 167.00 | 161.00 | 161.20 | 161.20 | -2.01% | 871,490 |
| May 8, 2026 | 166.50 | 167.50 | 163.70 | 164.50 | 164.50 | -1.20% | 700,310 |
| May 7, 2026 | 164.00 | 168.00 | 162.30 | 166.50 | 166.50 | 1.65% | 1,551,840 |
| May 6, 2026 | 163.20 | 163.80 | 160.00 | 163.80 | 163.80 | 0.49% | 882,680 |
| May 5, 2026 | 165.00 | 165.00 | 161.50 | 163.00 | 163.00 | -1.15% | 676,560 |
| May 4, 2026 | 160.20 | 166.30 | 160.00 | 164.90 | 164.90 | 3.71% | 1,326,500 |
| Apr 30, 2026 | 160.40 | 160.80 | 159.00 | 159.00 | 157.67 | -0.87% | 742,570 |
| Apr 29, 2026 | 161.00 | 161.70 | 159.30 | 160.40 | 159.06 | 0.25% | 420,810 |
| Apr 28, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 158.66 | -0.62% | 550,630 |
| Apr 27, 2026 | 162.80 | 162.90 | 160.30 | 161.00 | 159.65 | -1.11% | 480,890 |
| Apr 24, 2026 | 163.40 | 163.40 | 161.20 | 162.80 | 161.44 | -0.37% | 517,100 |
| Apr 23, 2026 | 161.40 | 163.40 | 160.30 | 163.40 | 162.03 | 2.13% | 787,700 |
| Apr 22, 2026 | 163.00 | 163.20 | 158.40 | 160.00 | 158.66 | -1.23% | 2,365,000 |
| Apr 21, 2026 | 163.00 | 164.70 | 162.00 | 162.00 | 160.64 | 0.37% | 1,098,730 |
| Apr 20, 2026 | 164.40 | 165.80 | 161.20 | 161.40 | 160.05 | -1.34% | 836,020 |
| Apr 17, 2026 | 165.20 | 167.50 | 162.50 | 163.60 | 162.23 | -0.55% | 892,760 |
| Apr 16, 2026 | 160.90 | 164.90 | 160.50 | 164.50 | 163.12 | 2.81% | 2,530,080 |
| Apr 15, 2026 | 162.90 | 162.90 | 160.00 | 160.00 | 158.66 | 0.31% | 3,008,650 |
| Apr 14, 2026 | 163.00 | 164.60 | 159.50 | 159.50 | 158.17 | -1.48% | 2,844,000 |
| Apr 13, 2026 | 169.50 | 169.90 | 161.70 | 161.90 | 160.55 | -4.48% | 2,358,340 |
| Apr 10, 2026 | 172.50 | 173.10 | 169.50 | 169.50 | 168.08 | -1.74% | 2,083,130 |
| Apr 8, 2026 | 174.00 | 175.30 | 172.00 | 172.50 | 171.06 | 1.53% | 3,133,850 |
| Apr 7, 2026 | 173.20 | 175.40 | 168.50 | 169.90 | 168.48 | -1.79% | 2,170,390 |
| Apr 6, 2026 | 179.00 | 179.00 | 170.50 | 173.00 | 171.55 | -2.97% | 2,765,420 |
| Apr 1, 2026 | 180.20 | 183.50 | 178.30 | 178.30 | 176.81 | 0.34% | 1,299,400 |
| Mar 31, 2026 | 177.00 | 177.80 | 175.10 | 177.70 | 176.21 | 0.40% | 899,380 |
| Mar 30, 2026 | 181.90 | 181.90 | 175.00 | 177.00 | 175.52 | -2.75% | 623,580 |
| Mar 27, 2026 | 183.00 | 183.30 | 181.00 | 182.00 | 180.48 | -0.87% | 527,050 |
| Mar 26, 2026 | 184.30 | 184.40 | 181.70 | 183.60 | 182.06 | -0.27% | 279,160 |
| Mar 25, 2026 | 183.20 | 185.40 | 182.00 | 184.10 | 182.56 | 0.88% | 669,370 |
| Mar 24, 2026 | 181.00 | 183.50 | 181.00 | 182.50 | 180.97 | 2.93% | 545,340 |
| Mar 23, 2026 | 184.90 | 184.90 | 173.00 | 177.30 | 175.82 | -4.16% | 1,370,130 |
| Mar 19, 2026 | 188.00 | 188.00 | 181.70 | 185.00 | 183.45 | -2.27% | 1,051,780 |
| Mar 18, 2026 | 186.90 | 190.00 | 186.90 | 189.30 | 187.72 | 1.66% | 612,810 |
| Mar 17, 2026 | 183.00 | 187.50 | 183.00 | 186.20 | 184.64 | 2.53% | 1,991,110 |
| Mar 16, 2026 | 190.50 | 192.90 | 181.60 | 181.60 | 180.08 | -4.42% | 2,392,720 |
| Mar 13, 2026 | 199.10 | 199.20 | 190.00 | 190.00 | 188.41 | -4.52% | 1,253,530 |
| Mar 12, 2026 | 201.00 | 201.60 | 198.10 | 199.00 | 197.34 | -0.50% | 717,620 |
| Mar 11, 2026 | 195.70 | 202.60 | 195.70 | 200.00 | 198.33 | 2.46% | 661,450 |
| Mar 10, 2026 | 196.00 | 199.00 | 195.20 | 195.20 | 193.57 | 0.10% | 838,060 |
| Mar 9, 2026 | 197.80 | 197.80 | 189.00 | 195.00 | 193.37 | -2.35% | 2,304,500 |
| Mar 6, 2026 | 199.00 | 202.00 | 198.00 | 199.70 | 198.03 | -0.15% | 597,320 |
| Mar 5, 2026 | 196.70 | 201.40 | 196.60 | 200.00 | 198.33 | 2.25% | 590,900 |
| Mar 4, 2026 | 201.80 | 202.00 | 194.80 | 195.60 | 193.96 | -3.07% | 1,650,680 |
| Mar 3, 2026 | 205.40 | 208.80 | 201.20 | 201.80 | 200.11 | -1.66% | 675,680 |