JG Summit Holdings, Inc. (PSE:JGS)
Philippines · Delayed Price · Currency is PHP 25.10
-0.30 (-1.18%)
At close: Mar 16, 2026
JG Summit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 25.25 | 25.90 | 24.80 | 25.10 | 25.10 | -1.18% | 3,072,400 |
| Mar 13, 2026 | 25.05 | 25.95 | 24.80 | 25.40 | 25.40 | 0.79% | 1,854,200 |
| Mar 12, 2026 | 25.70 | 25.75 | 25.00 | 25.20 | 25.20 | -1.56% | 2,249,700 |
| Mar 11, 2026 | 26.15 | 26.15 | 25.50 | 25.60 | 25.60 | -1.54% | 1,556,400 |
| Mar 10, 2026 | 25.25 | 26.35 | 25.25 | 26.00 | 26.00 | 2.97% | 2,751,700 |
| Mar 9, 2026 | 25.70 | 25.80 | 24.50 | 25.25 | 25.25 | -3.63% | 3,577,200 |
| Mar 6, 2026 | 26.80 | 26.80 | 25.90 | 26.20 | 26.20 | -2.96% | 1,951,700 |
| Mar 5, 2026 | 26.50 | 27.35 | 26.35 | 27.00 | 27.00 | 3.25% | 2,757,500 |
| Mar 4, 2026 | 27.40 | 27.85 | 26.00 | 26.15 | 26.15 | -6.61% | 4,794,400 |
| Mar 3, 2026 | 28.75 | 29.50 | 27.35 | 28.00 | 28.00 | -2.61% | 4,789,800 |
| Mar 2, 2026 | 29.10 | 29.75 | 28.70 | 28.75 | 28.75 | -4.17% | 2,899,500 |
| Feb 27, 2026 | 30.30 | 30.30 | 29.30 | 30.00 | 30.00 | -0.99% | 5,858,100 |
| Feb 26, 2026 | 30.30 | 30.90 | 30.10 | 30.30 | 30.30 | - | 1,966,500 |
| Feb 25, 2026 | 31.05 | 31.50 | 30.30 | 30.30 | 30.30 | -2.57% | 4,904,400 |
| Feb 24, 2026 | 29.70 | 31.10 | 29.15 | 31.10 | 31.10 | 4.71% | 6,440,000 |
| Feb 23, 2026 | 29.00 | 29.95 | 28.85 | 29.70 | 29.70 | 2.41% | 3,163,100 |
| Feb 20, 2026 | 29.05 | 29.25 | 28.30 | 29.00 | 29.00 | - | 5,350,200 |
| Feb 19, 2026 | 28.40 | 29.00 | 27.90 | 29.00 | 29.00 | 1.93% | 7,601,500 |
| Feb 18, 2026 | 27.40 | 28.55 | 27.25 | 28.45 | 28.45 | 1.61% | 4,864,100 |
| Feb 16, 2026 | 27.70 | 28.00 | 27.10 | 28.00 | 28.00 | 1.45% | 1,572,100 |
| Feb 13, 2026 | 28.50 | 28.50 | 27.60 | 27.60 | 27.60 | -3.16% | 3,104,700 |
| Feb 12, 2026 | 28.40 | 28.50 | 27.60 | 28.50 | 28.50 | 0.35% | 1,659,400 |
| Feb 11, 2026 | 28.70 | 29.00 | 28.40 | 28.40 | 28.40 | -1.22% | 4,650,800 |
| Feb 10, 2026 | 28.00 | 28.75 | 27.95 | 28.75 | 28.75 | 2.86% | 7,379,200 |
| Feb 9, 2026 | 27.15 | 28.20 | 27.00 | 27.95 | 27.95 | 4.29% | 5,638,200 |
| Feb 6, 2026 | 27.15 | 27.15 | 26.45 | 26.80 | 26.80 | -0.92% | 1,922,800 |
| Feb 5, 2026 | 27.35 | 27.60 | 27.00 | 27.05 | 27.05 | 0.74% | 1,220,400 |
| Feb 4, 2026 | 28.05 | 28.30 | 26.80 | 26.85 | 26.85 | -4.28% | 2,333,500 |
| Feb 3, 2026 | 27.50 | 28.05 | 27.30 | 28.05 | 28.05 | 1.45% | 3,988,000 |
| Feb 2, 2026 | 27.00 | 27.65 | 27.00 | 27.65 | 27.65 | -0.54% | 1,170,400 |
| Jan 30, 2026 | 26.95 | 27.80 | 26.10 | 27.80 | 27.80 | 3.15% | 3,532,200 |
| Jan 29, 2026 | 27.00 | 27.30 | 26.75 | 26.95 | 26.95 | -2.00% | 1,311,900 |
| Jan 28, 2026 | 27.45 | 27.50 | 27.25 | 27.50 | 27.50 | -0.36% | 1,850,100 |
| Jan 27, 2026 | 26.90 | 27.60 | 26.60 | 27.60 | 27.60 | 2.60% | 2,979,700 |
| Jan 26, 2026 | 27.65 | 27.65 | 26.50 | 26.90 | 26.90 | -3.06% | 2,424,700 |
| Jan 23, 2026 | 27.05 | 27.80 | 27.05 | 27.75 | 27.75 | 2.97% | 6,281,900 |
| Jan 22, 2026 | 26.55 | 27.35 | 26.45 | 26.95 | 26.95 | 1.32% | 3,064,700 |
| Jan 21, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | 7,436,400 |
| Jan 20, 2026 | 25.80 | 26.30 | 25.80 | 26.20 | 26.20 | 1.16% | 5,151,200 |
| Jan 19, 2026 | 26.00 | 26.05 | 25.05 | 25.90 | 25.90 | -0.38% | 1,099,500 |
| Jan 16, 2026 | 25.85 | 26.25 | 25.60 | 26.00 | 26.00 | 0.58% | 2,229,000 |
| Jan 15, 2026 | 26.20 | 26.50 | 25.85 | 25.85 | 25.85 | -1.34% | 3,380,300 |
| Jan 14, 2026 | 25.00 | 26.50 | 25.00 | 26.20 | 26.20 | 4.80% | 7,625,600 |
| Jan 13, 2026 | 24.50 | 25.10 | 24.45 | 25.00 | 25.00 | 2.88% | 6,039,000 |
| Jan 12, 2026 | 24.30 | 24.85 | 24.30 | 24.30 | 24.30 | - | 3,799,600 |
| Jan 9, 2026 | 24.20 | 24.40 | 24.00 | 24.30 | 24.30 | 0.41% | 2,432,500 |
| Jan 8, 2026 | 24.05 | 24.55 | 23.70 | 24.20 | 24.20 | 0.62% | 1,902,800 |
| Jan 7, 2026 | 24.40 | 24.45 | 23.95 | 24.05 | 24.05 | -1.64% | 2,811,000 |
| Jan 6, 2026 | 24.60 | 24.60 | 24.00 | 24.45 | 24.45 | -0.20% | 1,579,200 |
| Jan 5, 2026 | 24.70 | 24.80 | 24.40 | 24.50 | 24.50 | -0.81% | 1,508,600 |