Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 131.30
-5.00 (-3.67%)
At close: Jun 8, 2026
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 4.59% | 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 |