Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 141.00
-1.10 (-0.77%)
At close: Sep 17, 2026
Jollibee Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 147.30 | 147.60 | 142.00 | 142.10 | 142.10 | -3.53% | 769,630 |
| Sep 15, 2026 | 147.90 | 148.50 | 146.30 | 147.30 | 147.30 | -0.41% | 301,750 |
| Sep 14, 2026 | 147.50 | 148.80 | 147.20 | 147.90 | 147.90 | 0.27% | 235,160 |
| Sep 11, 2026 | 148.60 | 148.90 | 146.20 | 147.50 | 147.50 | -0.67% | 1,145,000 |
| Sep 10, 2026 | 152.90 | 152.90 | 148.30 | 148.50 | 148.50 | -2.88% | 721,330 |
| Sep 9, 2026 | 151.90 | 153.40 | 150.50 | 152.90 | 152.90 | 0.59% | 340,330 |
| Sep 8, 2026 | 151.00 | 152.80 | 149.70 | 152.00 | 152.00 | 0.66% | 185,410 |
| Sep 7, 2026 | 151.00 | 151.30 | 148.50 | 151.00 | 151.00 | - | 489,980 |
| Sep 4, 2026 | 154.00 | 154.30 | 151.00 | 151.00 | 151.00 | -1.95% | 434,400 |
| Sep 3, 2026 | 152.40 | 154.70 | 150.20 | 154.00 | 154.00 | 1.32% | 343,310 |
| Sep 2, 2026 | 152.00 | 152.40 | 146.70 | 152.00 | 152.00 | -0.52% | 668,240 |
| Sep 1, 2026 | 150.10 | 155.00 | 149.60 | 152.80 | 152.80 | 1.87% | 641,720 |
| Aug 28, 2026 | 156.80 | 158.00 | 150.00 | 150.00 | 150.00 | -4.28% | 1,795,550 |
| Aug 27, 2026 | 160.10 | 160.60 | 156.50 | 156.70 | 156.70 | -2.79% | 829,960 |
| Aug 26, 2026 | 160.80 | 162.60 | 160.60 | 161.20 | 161.20 | 0.31% | 749,470 |
| Aug 25, 2026 | 160.00 | 161.90 | 160.00 | 160.70 | 160.70 | 0.44% | 585,940 |
| Aug 24, 2026 | 159.00 | 162.00 | 159.00 | 160.00 | 160.00 | 1.27% | 1,444,140 |
| Aug 20, 2026 | 154.80 | 159.00 | 154.80 | 158.00 | 158.00 | 2.07% | 839,310 |
| Aug 19, 2026 | 155.00 | 158.00 | 153.20 | 154.80 | 154.80 | -0.13% | 611,980 |
| Aug 18, 2026 | 159.60 | 160.50 | 154.00 | 155.00 | 155.00 | -2.82% | 926,500 |
| Aug 17, 2026 | 155.00 | 159.70 | 154.80 | 159.50 | 159.50 | 2.90% | 863,340 |
| Aug 14, 2026 | 153.60 | 155.50 | 153.20 | 155.00 | 155.00 | 0.71% | 938,780 |
| Aug 13, 2026 | 154.20 | 154.30 | 151.50 | 153.90 | 153.90 | -0.19% | 938,740 |
| Aug 12, 2026 | 156.00 | 156.40 | 153.00 | 154.20 | 154.20 | -1.15% | 704,730 |
| Aug 11, 2026 | 148.50 | 156.00 | 147.00 | 156.00 | 156.00 | 5.05% | 1,724,660 |
| Aug 10, 2026 | 150.60 | 152.00 | 147.50 | 148.50 | 148.50 | -1.39% | 442,780 |
| Aug 7, 2026 | 151.50 | 152.40 | 149.20 | 150.60 | 150.60 | -0.59% | 337,480 |
| Aug 6, 2026 | 152.50 | 154.00 | 149.50 | 151.50 | 151.50 | -0.66% | 859,050 |
| Aug 5, 2026 | 153.20 | 154.90 | 152.00 | 152.50 | 152.50 | -0.13% | 579,850 |
| Aug 4, 2026 | 150.50 | 155.00 | 150.50 | 152.70 | 152.70 | 1.80% | 1,530,400 |
| Aug 3, 2026 | 148.90 | 150.40 | 148.00 | 150.00 | 150.00 | 0.81% | 1,329,570 |
| Jul 31, 2026 | 147.20 | 150.00 | 147.00 | 148.80 | 148.80 | 1.22% | 883,060 |
| Jul 30, 2026 | 149.00 | 149.20 | 146.10 | 147.00 | 147.00 | -1.34% | 817,510 |
| Jul 29, 2026 | 147.60 | 150.50 | 147.60 | 149.00 | 149.00 | 1.36% | 895,430 |
| Jul 28, 2026 | 144.30 | 148.00 | 144.30 | 147.00 | 147.00 | 1.87% | 461,390 |
| Jul 27, 2026 | 144.50 | 145.50 | 144.00 | 144.30 | 144.30 | 0.21% | 266,400 |
| Jul 24, 2026 | 145.30 | 145.30 | 141.80 | 144.00 | 144.00 | -0.89% | 807,110 |
| Jul 23, 2026 | 148.20 | 148.50 | 145.00 | 145.30 | 145.30 | -1.82% | 994,960 |
| Jul 22, 2026 | 147.90 | 149.40 | 145.60 | 148.00 | 148.00 | 0.07% | 1,874,850 |
| Jul 21, 2026 | 147.00 | 149.00 | 147.00 | 147.90 | 147.90 | 0.54% | 1,161,260 |
| Jul 20, 2026 | 149.60 | 149.60 | 145.40 | 147.10 | 147.10 | -1.87% | 777,390 |
| Jul 17, 2026 | 149.00 | 151.30 | 148.30 | 149.90 | 149.90 | 0.60% | 1,082,680 |
| Jul 16, 2026 | 146.50 | 150.30 | 146.50 | 149.00 | 149.00 | 1.71% | 1,255,320 |
| Jul 15, 2026 | 146.00 | 148.30 | 144.10 | 146.50 | 146.50 | 0.34% | 954,330 |
| Jul 14, 2026 | 146.00 | 148.00 | 143.90 | 146.00 | 146.00 | -0.34% | 702,860 |
| Jul 13, 2026 | 145.80 | 147.60 | 143.80 | 146.50 | 146.50 | 0.48% | 1,402,380 |
| Jul 10, 2026 | 143.50 | 146.50 | 143.20 | 145.80 | 145.80 | 1.60% | 1,064,310 |
| Jul 9, 2026 | 145.80 | 145.80 | 142.00 | 143.50 | 143.50 | -2.38% | 991,180 |
| Jul 8, 2026 | 147.00 | 148.60 | 145.40 | 147.00 | 147.00 | 0.34% | 783,130 |
| Jul 7, 2026 | 149.00 | 152.00 | 145.60 | 146.50 | 146.50 | -1.68% | 1,504,280 |