JG Summit Holdings, Inc. (PSE:JGS)
Philippines · Delayed Price · Currency is PHP 23.80
-0.70 (-2.86%)
At close: Aug 22, 2025, 2:45 PM PST
JG Summit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.40 | 24.45 | 23.75 | 23.80 | - | -2.86% | 1,592,100 |
| Aug 20, 2025 | 25.00 | 25.00 | 24.30 | 24.50 | - | -2.00% | 5,504,600 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | - | - | 1,548,400 |
| Aug 18, 2025 | 25.00 | 25.55 | 24.70 | 25.00 | - | 0.81% | 4,364,900 |
| Aug 15, 2025 | 24.55 | 25.00 | 24.35 | 24.80 | - | 1.22% | 7,278,400 |
| Aug 14, 2025 | 24.90 | 25.00 | 24.45 | 24.50 | - | -1.80% | 2,331,000 |
| Aug 13, 2025 | 25.00 | 25.15 | 23.90 | 24.95 | - | -0.20% | 7,681,500 |
| Aug 12, 2025 | 23.70 | 25.80 | 23.70 | 25.00 | - | 6.61% | 18,447,300 |
| Aug 11, 2025 | 22.75 | 23.50 | 22.45 | 23.45 | - | 1.96% | 3,783,000 |
| Aug 8, 2025 | 22.50 | 23.20 | 22.30 | 23.00 | - | 1.55% | 3,674,200 |
| Aug 7, 2025 | 23.20 | 23.20 | 22.30 | 22.65 | - | -0.22% | 1,872,700 |
| Aug 6, 2025 | 22.25 | 23.10 | 21.90 | 22.70 | - | 2.02% | 4,045,900 |
| Aug 5, 2025 | 22.60 | 22.65 | 22.10 | 22.25 | - | -1.55% | 2,374,600 |
| Aug 4, 2025 | 22.20 | 22.60 | 21.75 | 22.60 | - | 2.26% | 2,534,500 |
| Aug 1, 2025 | 21.00 | 22.50 | 20.90 | 22.10 | - | 5.24% | 7,790,800 |
| Jul 31, 2025 | 21.85 | 21.85 | 20.70 | 21.00 | - | -3.89% | 2,547,000 |
| Jul 30, 2025 | 21.70 | 22.00 | 21.20 | 21.85 | - | 0.69% | 3,021,200 |
| Jul 29, 2025 | 22.00 | 22.00 | 21.30 | 21.70 | - | - | 2,139,800 |
| Jul 28, 2025 | 21.35 | 21.95 | 20.75 | 21.70 | - | 1.64% | 1,809,700 |
| Jul 25, 2025 | 22.00 | 22.10 | 21.35 | 21.35 | - | -2.51% | 2,081,500 |
| Jul 24, 2025 | 21.70 | 22.10 | 21.65 | 21.90 | - | 0.92% | 3,018,000 |
| Jul 23, 2025 | 21.30 | 22.10 | 21.30 | 21.70 | - | 4.08% | 5,373,100 |
| Jul 22, 2025 | 20.90 | 21.60 | 20.50 | 20.85 | - | 1.21% | 11,553,000 |
| Jul 21, 2025 | 20.00 | 21.00 | 19.98 | 20.60 | - | 3.10% | 3,150,700 |
| Jul 18, 2025 | 20.40 | 20.75 | 19.96 | 19.98 | - | -2.06% | 6,504,100 |
| Jul 17, 2025 | 21.35 | 21.35 | 20.35 | 20.40 | - | -2.86% | 3,243,800 |
| Jul 16, 2025 | 21.50 | 21.80 | 20.80 | 21.00 | - | -2.33% | 3,374,800 |
| Jul 15, 2025 | 22.05 | 22.75 | 21.30 | 21.50 | - | -2.05% | 6,383,500 |
| Jul 14, 2025 | 20.90 | 22.75 | 20.80 | 21.95 | - | 6.30% | 14,679,800 |
| Jul 11, 2025 | 20.95 | 20.95 | 20.60 | 20.65 | - | -0.72% | 4,244,500 |
| Jul 10, 2025 | 21.00 | 21.10 | 20.45 | 20.80 | - | 1.22% | 5,014,600 |
| Jul 9, 2025 | 20.30 | 21.00 | 20.00 | 20.55 | - | 1.23% | 4,407,200 |
| Jul 8, 2025 | 20.00 | 20.40 | 19.90 | 20.30 | - | 1.81% | 3,712,900 |
| Jul 7, 2025 | 19.72 | 20.00 | 19.30 | 19.94 | - | 1.32% | 2,732,800 |
| Jul 4, 2025 | 20.20 | 20.20 | 19.68 | 19.68 | - | -2.81% | 1,429,600 |
| Jul 3, 2025 | 20.55 | 20.90 | 19.92 | 20.25 | - | -1.46% | 6,302,500 |
| Jul 2, 2025 | 20.35 | 21.05 | 19.86 | 20.55 | - | 0.98% | 6,328,900 |
| Jul 1, 2025 | 19.98 | 20.35 | 19.66 | 20.35 | - | 1.85% | 3,893,200 |
| Jun 30, 2025 | 19.30 | 20.05 | 19.30 | 19.98 | - | 4.06% | 4,855,300 |
| Jun 27, 2025 | 18.98 | 19.52 | 18.92 | 19.20 | - | 1.59% | 5,718,300 |
| Jun 26, 2025 | 18.92 | 19.08 | 18.84 | 18.90 | - | - | 2,219,600 |
| Jun 25, 2025 | 18.08 | 18.96 | 18.00 | 18.90 | - | 5.00% | 3,643,800 |
| Jun 24, 2025 | 17.82 | 18.16 | 17.74 | 18.00 | - | 1.69% | 2,913,500 |
| Jun 23, 2025 | 17.88 | 17.88 | 17.50 | 17.70 | - | -1.67% | 5,447,200 |
| Jun 20, 2025 | 18.48 | 18.48 | 17.92 | 18.00 | - | -1.75% | 10,407,100 |
| Jun 19, 2025 | 18.64 | 18.70 | 18.14 | 18.32 | - | -1.51% | 4,190,300 |
| Jun 18, 2025 | 18.50 | 18.68 | 18.06 | 18.60 | - | 1.53% | 3,064,500 |
| Jun 17, 2025 | 18.04 | 18.42 | 17.70 | 18.32 | - | 1.55% | 5,078,200 |
| Jun 16, 2025 | 18.48 | 18.48 | 18.04 | 18.04 | - | -2.49% | 3,105,100 |
| Jun 13, 2025 | 19.04 | 19.16 | 18.36 | 18.50 | - | -2.84% | 4,811,100 |