Jollibee Foods Corporation (PSE:JFCPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock961.00
+2.00 (0.21%)
At close: Mar 31, 2026
PSE:JFCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 0.21% | 6,360 |
| Mar 30, 2026 | 961.00 | 961.00 | 959.00 | 959.00 | 959.00 | -3.13% | 480 |
| Mar 27, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 3.66% | 10 |
| Mar 26, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Mar 25, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0.42% | 850 |
| Mar 24, 2026 | 990.00 | 990.00 | 951.00 | 951.00 | 951.00 | -3.06% | 2,020 |
| Mar 23, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | - | 10 |
| Mar 19, 2026 | 990.00 | 993.00 | 981.00 | 981.00 | 970.40 | -0.41% | 840 |
| Mar 18, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 974.36 | - | - |
| Mar 17, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 974.36 | - | - |
| Mar 16, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 974.36 | 0.41% | 20 |
| Mar 13, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 970.40 | - | - |
| Mar 12, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 970.40 | - | - |
| Mar 11, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 970.40 | -0.91% | 10 |
| Mar 10, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | -0.40% | 10 |
| Mar 9, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 983.26 | - | - |
| Mar 6, 2026 | 981.00 | 995.00 | 981.00 | 994.00 | 983.26 | 0.40% | 60 |
| Mar 5, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Mar 4, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Mar 3, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Mar 2, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Feb 27, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | -0.40% | 20 |
| Feb 26, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 983.26 | 0.40% | 10 |
| Feb 25, 2026 | 990.00 | 995.00 | 990.00 | 990.00 | 979.30 | - | 4,200 |
| Feb 24, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | 5,160 |
| Feb 23, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | -0.50% | 10,000 |
| Feb 20, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 984.25 | - | - |
| Feb 19, 2026 | 990.00 | 995.00 | 990.00 | 995.00 | 984.25 | 0.51% | 12,020 |
| Feb 18, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Feb 16, 2026 | 990.00 | 990.00 | 980.00 | 990.00 | 979.30 | - | 12,590 |
| Feb 13, 2026 | 980.00 | 990.00 | 980.00 | 990.00 | 979.30 | 0.51% | 15,160 |
| Feb 12, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 974.36 | -0.51% | 550 |
| Feb 11, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | 1,970 |
| Feb 10, 2026 | 988.00 | 990.00 | 988.00 | 990.00 | 979.30 | 0.10% | 8,130 |
| Feb 9, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 978.31 | - | 10 |
| Feb 6, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 978.31 | 0.10% | 10 |
| Feb 5, 2026 | 980.00 | 988.00 | 980.00 | 988.00 | 977.32 | -0.20% | 300 |
| Feb 4, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | 200 |
| Feb 3, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Feb 2, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | 450 |
| Jan 30, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | 1.18% | 40 |
| Jan 29, 2026 | 978.50 | 978.50 | 978.00 | 978.50 | 967.93 | - | 1,500 |
| Jan 28, 2026 | 980.00 | 980.00 | 978.50 | 978.50 | 967.93 | -1.16% | 100 |
| Jan 27, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Jan 26, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Jan 23, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 979.30 | - | - |
| Jan 22, 2026 | 989.50 | 990.00 | 989.50 | 990.00 | 979.30 | 1.02% | 400 |
| Jan 21, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 969.41 | - | 960 |
| Jan 20, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 969.41 | 0.26% | 300 |
| Jan 19, 2026 | 977.50 | 977.50 | 977.50 | 977.50 | 966.94 | 0.05% | 1,090 |