Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 149.90
+0.90 (0.60%)
At close: Jul 17, 2026
Jollibee Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 146.00 | 150.70 | 144.00 | 149.00 | 149.00 | 2.19% | 1,831,990 |
| Jul 3, 2026 | 148.90 | 149.00 | 144.00 | 145.80 | 145.80 | -2.02% | 954,270 |
| Jul 2, 2026 | 140.00 | 149.00 | 139.00 | 148.80 | 148.80 | 6.29% | 4,310,120 |
| Jul 1, 2026 | 135.00 | 140.50 | 134.90 | 140.00 | 140.00 | 4.09% | 3,004,590 |
| Jun 30, 2026 | 136.00 | 137.30 | 133.90 | 134.50 | 134.50 | -1.10% | 1,687,930 |
| Jun 29, 2026 | 131.40 | 136.00 | 130.30 | 136.00 | 136.00 | 3.42% | 1,102,110 |
| Jun 26, 2026 | 135.00 | 135.00 | 130.20 | 131.50 | 131.50 | -2.59% | 899,120 |
| Jun 25, 2026 | 131.00 | 136.00 | 131.00 | 135.00 | 135.00 | 3.69% | 3,819,980 |
| Jun 24, 2026 | 127.00 | 132.60 | 126.30 | 130.20 | 130.20 | 2.52% | 2,217,140 |
| Jun 23, 2026 | 122.00 | 127.30 | 119.80 | 127.00 | 127.00 | 4.10% | 5,899,640 |
| Jun 22, 2026 | 129.80 | 130.20 | 119.70 | 122.00 | 122.00 | -5.57% | 13,756,390 |
| Jun 19, 2026 | 132.20 | 133.50 | 129.20 | 129.20 | 129.20 | -1.75% | 2,296,300 |
| Jun 18, 2026 | 136.40 | 136.40 | 131.20 | 131.50 | 131.50 | -3.66% | 1,679,650 |
| Jun 17, 2026 | 137.00 | 137.30 | 133.50 | 136.50 | 136.50 | -0.36% | 1,919,930 |
| Jun 16, 2026 | 135.60 | 139.40 | 135.60 | 137.00 | 137.00 | 2.09% | 2,507,240 |
| Jun 15, 2026 | 131.00 | 136.10 | 131.00 | 134.20 | 134.20 | 4.84% | 2,900,190 |
| Jun 11, 2026 | 129.10 | 129.20 | 126.40 | 128.00 | 128.00 | -0.85% | 1,911,760 |
| Jun 10, 2026 | 132.50 | 132.60 | 128.60 | 129.10 | 129.10 | -2.57% | 2,321,690 |
| Jun 9, 2026 | 131.80 | 132.90 | 131.60 | 132.50 | 132.50 | 0.91% | 1,066,660 |
| Jun 8, 2026 | 135.10 | 135.10 | 131.30 | 131.30 | 131.30 | -3.67% | 2,463,240 |
| Jun 5, 2026 | 133.80 | 138.10 | 133.80 | 136.30 | 136.30 | 2.48% | 1,803,630 |
| Jun 4, 2026 | 133.00 | 135.20 | 132.60 | 133.00 | 133.00 | - | 3,525,550 |
| Jun 3, 2026 | 135.10 | 135.50 | 132.80 | 133.00 | 133.00 | -1.41% | 2,249,380 |
| Jun 2, 2026 | 131.00 | 135.70 | 130.60 | 134.90 | 134.90 | 3.29% | 3,184,090 |
| Jun 1, 2026 | 129.90 | 132.90 | 128.30 | 130.60 | 130.60 | 2.92% | 5,604,980 |
| May 29, 2026 | 135.50 | 136.70 | 126.90 | 126.90 | 126.90 | -6.14% | 47,865,430 |
| May 28, 2026 | 135.60 | 137.40 | 133.20 | 135.20 | 135.20 | -0.95% | 1,773,110 |
| May 26, 2026 | 138.10 | 140.10 | 136.50 | 136.50 | 136.50 | -1.09% | 2,037,010 |
| May 25, 2026 | 136.50 | 138.80 | 136.50 | 138.00 | 138.00 | 1.10% | 1,616,590 |
| May 22, 2026 | 135.30 | 139.40 | 135.30 | 136.50 | 136.50 | 1.11% | 1,645,170 |
| May 21, 2026 | 133.40 | 135.80 | 131.50 | 135.00 | 135.00 | 1.35% | 1,669,220 |
| May 20, 2026 | 133.00 | 135.90 | 131.00 | 133.20 | 133.20 | 0.15% | 1,244,410 |
| May 19, 2026 | 135.70 | 138.00 | 133.00 | 133.00 | 133.00 | -1.70% | 1,181,050 |
| 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 |