JG Summit Holdings, Inc. (PSE:JGS)
Philippines · Delayed Price · Currency is PHP 22.10
+1.10 (5.24%)
At close: Aug 1, 2025, 2:45 PM PST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.00 | 21.85 | 20.90 | 21.75 | - | 3.57% | 405,000 |
| 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 |
| Jun 11, 2025 | 18.30 | 19.18 | 18.30 | 19.04 | - | 4.27% | 4,052,800 |
| Jun 10, 2025 | 19.02 | 19.08 | 18.26 | 18.26 | - | -4.30% | 7,291,500 |
| Jun 9, 2025 | 19.38 | 19.38 | 19.00 | 19.08 | - | -1.65% | 2,995,100 |
| Jun 5, 2025 | 19.96 | 20.25 | 19.32 | 19.40 | - | -2.71% | 3,627,400 |
| Jun 4, 2025 | 19.68 | 20.35 | 19.52 | 19.94 | - | 1.63% | 2,782,200 |
| Jun 3, 2025 | 19.92 | 19.92 | 19.50 | 19.62 | - | -1.51% | 6,416,000 |
| Jun 2, 2025 | 20.10 | 20.40 | 19.56 | 19.92 | - | -0.30% | 2,928,700 |
| May 30, 2025 | 21.10 | 21.30 | 19.48 | 19.98 | - | -5.31% | 16,839,600 |
| May 29, 2025 | 21.55 | 21.55 | 20.85 | 21.10 | - | -3.21% | 4,425,000 |
| May 28, 2025 | 21.30 | 21.95 | 21.25 | 21.80 | - | 2.35% | 11,612,100 |
| May 27, 2025 | 21.40 | 21.85 | 20.80 | 21.30 | - | 1.43% | 13,070,100 |
| May 26, 2025 | 20.00 | 21.15 | 20.00 | 21.00 | - | 6.06% | 10,099,900 |
| May 23, 2025 | 19.06 | 19.80 | 19.06 | 19.80 | - | 3.13% | 2,906,400 |
| May 22, 2025 | 19.62 | 19.62 | 18.84 | 19.20 | - | -2.93% | 6,015,800 |