Jollibee Foods Corporation (PSE:JFCPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock975.00
0.00 (0.00%)
At close: May 7, 2026
PSE:JFCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| May 6, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| May 5, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| May 4, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| Apr 30, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| Apr 29, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 240 |
| Apr 28, 2026 | 976.00 | 976.00 | 975.00 | 975.00 | 975.00 | -2.01% | 1,170 |
| Apr 27, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Apr 24, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Apr 23, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Apr 22, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | - | 80 |
| Apr 21, 2026 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 2.58% | 40 |
| Apr 20, 2026 | 971.00 | 971.00 | 970.00 | 970.00 | 970.00 | -2.02% | 2,700 |
| Apr 17, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 3,150 |
| Apr 16, 2026 | 989.50 | 990.00 | 989.50 | 990.00 | 990.00 | - | 3,230 |
| Apr 15, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | - |
| Apr 14, 2026 | 967.00 | 990.00 | 967.00 | 990.00 | 990.00 | - | 50 |
| Apr 13, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 2.59% | 40 |
| Apr 10, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - | 350 |
| Apr 8, 2026 | 990.00 | 990.00 | 965.00 | 965.00 | 965.00 | 0.42% | 20 |
| Apr 7, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | - | - |
| Apr 6, 2026 | 964.00 | 964.00 | 961.00 | 961.00 | 961.00 | - | 590 |
| Apr 1, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | - | - |
| 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 | - | - |