Jollibee Foods Corporation (PSE:JFCPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock977.00
-3.00 (-0.31%)
At close: Jun 8, 2026
PSE:JFCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -0.31% | 60 |
| Jun 5, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jun 4, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.46% | 200 |
| Jun 3, 2026 | 975.50 | 975.50 | 975.50 | 975.50 | 975.50 | - | - |
| Jun 2, 2026 | 975.50 | 975.50 | 975.50 | 975.50 | 975.50 | 0.05% | 30 |
| Jun 1, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -0.51% | 590 |
| May 29, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -1.80% | 10 |
| May 28, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 10 |
| May 26, 2026 | 998.00 | 998.00 | 976.00 | 998.00 | 998.00 | 2.15% | 1,340 |
| May 25, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -2.10% | 2,640 |
| May 22, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | - |
| May 21, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | - |
| May 20, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | - |
| May 19, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 850 |
| May 18, 2026 | 975.00 | 998.00 | 975.00 | 998.00 | 998.00 | 2.36% | 140 |
| May 15, 2026 | 998.00 | 998.00 | 975.00 | 975.00 | 975.00 | -0.20% | 60 |
| May 14, 2026 | 976.00 | 999.00 | 976.00 | 977.00 | 977.00 | 0.21% | 80 |
| May 13, 2026 | 977.00 | 977.00 | 975.00 | 975.00 | 975.00 | -0.51% | 370 |
| May 12, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 400 |
| May 11, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 30 |
| May 8, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.51% | 10 |
| 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 |