Jollibee Foods Corporation (PSE:JFCPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock950.50
-19.00 (-1.96%)
At close: Aug 1, 2025
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 951.00 | 951.00 | 950.00 | 950.50 | 950.50 | -1.96% | 6,550 |
| Jul 31, 2025 | 969.50 | 969.50 | 969.50 | 969.50 | 969.50 | - | - |
| Jul 30, 2025 | 969.50 | 969.50 | 969.50 | 969.50 | 969.50 | 2.00% | 30 |
| Jul 29, 2025 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | - | - |
| Jul 28, 2025 | 950.50 | 951.00 | 950.50 | 950.50 | 950.50 | -0.47% | 890 |
| Jul 25, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Jul 24, 2025 | 951.00 | 955.00 | 950.50 | 955.00 | 955.00 | - | 1,940 |
| Jul 23, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Jul 22, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 300 |
| Jul 21, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0.32% | 3,510 |
| Jul 18, 2025 | 955.00 | 955.00 | 952.00 | 952.00 | 952.00 | -0.31% | 5,010 |
| Jul 17, 2025 | 955.00 | 956.00 | 955.00 | 955.00 | 955.00 | -1.55% | 450 |
| Jul 16, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | - |
| Jul 15, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | - |
| Jul 14, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1.04% | 10 |
| Jul 11, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 2,670 |
| Jul 10, 2025 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 1,020 |
| Jul 9, 2025 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | -1.94% | 3,130 |
| Jul 8, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - | 80 |
| Jul 7, 2025 | 955.00 | 979.00 | 955.00 | 979.00 | 979.00 | 2.62% | 70 |
| Jul 4, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - | - |
| Jul 3, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 0.42% | 250 |
| Jul 2, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jul 1, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Jun 30, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -2.06% | 100 |
| Jun 27, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 959.40 | 0.99% | 2,030 |
| Jun 26, 2025 | 960.50 | 960.50 | 960.50 | 960.50 | 950.00 | 0.05% | 10 |
| Jun 25, 2025 | 949.51 | 949.51 | 949.51 | 960.00 | 949.51 | - | - |
| Jun 24, 2025 | 960.50 | 960.50 | 960.00 | 960.00 | 949.51 | -0.05% | 70 |
| Jun 23, 2025 | 950.00 | 950.00 | 950.00 | 960.50 | 950.00 | - | - |
| Jun 20, 2025 | 960.50 | 960.50 | 960.50 | 960.50 | 950.00 | - | 5,850 |
| Jun 19, 2025 | 960.50 | 960.50 | 960.50 | 960.50 | 950.00 | -1.18% | 10 |
| Jun 18, 2025 | 970.00 | 972.00 | 970.00 | 972.00 | 961.38 | 0.21% | 2,190 |
| Jun 17, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 959.40 | 1.04% | 220 |
| Jun 16, 2025 | 949.51 | 949.51 | 949.51 | 960.00 | 949.51 | - | - |
| Jun 13, 2025 | 949.51 | 949.51 | 949.51 | 960.00 | 949.51 | - | - |
| Jun 11, 2025 | 949.51 | 949.51 | 949.51 | 960.00 | 949.51 | - | - |
| Jun 10, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 949.51 | -1.03% | 680 |
| Jun 9, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 959.40 | 1.57% | 10 |
| Jun 5, 2025 | 960.00 | 960.00 | 954.00 | 955.00 | 944.56 | -0.52% | 2,950 |
| Jun 4, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 949.51 | -1.94% | 50 |
| Jun 3, 2025 | 968.30 | 968.30 | 968.30 | 979.00 | 968.30 | - | - |
| Jun 2, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 968.30 | - | 100 |
| May 30, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 968.30 | 1.98% | 20 |
| May 29, 2025 | 949.51 | 949.51 | 949.51 | 960.00 | 949.51 | - | - |
| May 28, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 949.51 | -1.94% | 410 |
| May 27, 2025 | 968.30 | 968.30 | 968.30 | 979.00 | 968.30 | - | - |
| May 26, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 968.30 | - | 10 |
| May 23, 2025 | 969.00 | 979.00 | 969.00 | 979.00 | 968.30 | 1.03% | 90 |
| May 22, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 958.41 | - | 10 |