JG Summit Holdings, Inc. (PSE:JGS)
Philippines · Delayed Price · Currency is PHP 24.15
+0.60 (2.55%)
At close: Oct 7, 2025
JG Summit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.50 | 24.30 | 23.00 | 24.15 | 24.15 | 2.55% | 4,665,000 |
| Oct 6, 2025 | 24.20 | 24.20 | 23.05 | 23.55 | 23.55 | -1.87% | 2,230,400 |
| Oct 3, 2025 | 22.95 | 24.05 | 22.80 | 24.00 | 24.00 | 3.45% | 6,102,600 |
| Oct 2, 2025 | 23.10 | 23.35 | 22.70 | 23.20 | 23.20 | 0.43% | 1,553,400 |
| Oct 1, 2025 | 22.60 | 23.25 | 22.20 | 23.10 | 23.10 | 0.43% | 1,809,600 |
| Sep 30, 2025 | 23.55 | 23.95 | 21.40 | 23.00 | 23.00 | -2.54% | 5,836,100 |
| Sep 29, 2025 | 23.65 | 24.35 | 23.50 | 23.60 | 23.60 | -0.21% | 1,843,700 |
| Sep 26, 2025 | 24.45 | 24.45 | 23.25 | 23.65 | 23.65 | -3.27% | 2,335,900 |
| Sep 25, 2025 | 24.50 | 24.50 | 23.90 | 24.45 | 24.45 | -0.81% | 1,151,700 |
| Sep 24, 2025 | 24.50 | 24.90 | 24.10 | 24.65 | 24.65 | - | 1,914,700 |
| Sep 23, 2025 | 25.00 | 25.00 | 24.35 | 24.65 | 24.65 | -1.00% | 1,380,100 |
| Sep 22, 2025 | 25.15 | 25.15 | 24.65 | 24.90 | 24.90 | -0.60% | 3,019,300 |
| Sep 19, 2025 | 24.90 | 25.30 | 24.60 | 25.05 | 25.05 | 0.80% | 8,771,000 |
| Sep 18, 2025 | 24.50 | 25.05 | 24.30 | 24.85 | 24.85 | 1.43% | 2,810,100 |
| Sep 17, 2025 | 24.50 | 24.80 | 24.25 | 24.50 | 24.50 | 1.03% | 2,292,100 |
| Sep 16, 2025 | 24.00 | 24.50 | 23.90 | 24.25 | 24.25 | 1.89% | 1,736,700 |
| Sep 15, 2025 | 24.50 | 24.50 | 23.35 | 23.80 | 23.80 | -2.86% | 2,419,100 |
| Sep 12, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 954,900 |
| Sep 11, 2025 | 24.80 | 25.15 | 24.75 | 25.00 | 25.00 | 1.01% | 9,279,600 |
| Sep 10, 2025 | 24.90 | 24.90 | 24.30 | 24.75 | 24.75 | -0.60% | 3,287,400 |
| Sep 9, 2025 | 24.00 | 25.15 | 23.75 | 24.90 | 24.90 | 3.75% | 8,524,100 |
| Sep 8, 2025 | 24.20 | 24.25 | 23.70 | 24.00 | 24.00 | - | 1,395,600 |
| Sep 5, 2025 | 23.30 | 24.50 | 23.30 | 24.00 | 24.00 | 2.13% | 7,891,000 |
| Sep 4, 2025 | 23.10 | 23.80 | 23.10 | 23.50 | 23.50 | -0.63% | 1,033,100 |
| Sep 3, 2025 | 23.65 | 23.65 | 22.90 | 23.65 | 23.65 | -1.46% | 3,007,500 |
| Sep 2, 2025 | 22.80 | 24.00 | 22.45 | 24.00 | 24.00 | 5.26% | 3,457,200 |
| Sep 1, 2025 | 23.80 | 23.80 | 22.40 | 22.80 | 22.80 | -4.20% | 4,229,100 |
| Aug 29, 2025 | 24.65 | 25.00 | 23.50 | 23.80 | 23.80 | -3.64% | 2,884,100 |
| Aug 28, 2025 | 25.15 | 25.15 | 24.70 | 24.70 | 24.70 | -1.79% | 1,874,900 |
| Aug 27, 2025 | 24.50 | 25.25 | 24.35 | 25.15 | 25.15 | 1.82% | 5,544,400 |
| Aug 26, 2025 | 24.00 | 24.95 | 23.85 | 24.70 | 24.70 | 3.78% | 6,630,600 |
| Aug 22, 2025 | 24.40 | 24.45 | 23.75 | 23.80 | 23.80 | -2.86% | 1,592,100 |
| Aug 20, 2025 | 25.00 | 25.00 | 24.30 | 24.50 | 24.50 | -2.00% | 5,504,600 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 1,548,400 |
| Aug 18, 2025 | 25.00 | 25.55 | 24.70 | 25.00 | 25.00 | 0.81% | 4,364,900 |
| Aug 15, 2025 | 24.55 | 25.00 | 24.35 | 24.80 | 24.80 | 1.22% | 7,278,400 |
| Aug 14, 2025 | 24.90 | 25.00 | 24.45 | 24.50 | 24.50 | -1.80% | 2,331,000 |
| Aug 13, 2025 | 25.00 | 25.15 | 23.90 | 24.95 | 24.95 | -0.20% | 7,681,500 |
| Aug 12, 2025 | 23.70 | 25.80 | 23.70 | 25.00 | 25.00 | 6.61% | 18,447,300 |
| Aug 11, 2025 | 22.75 | 23.50 | 22.45 | 23.45 | 23.45 | 1.96% | 3,783,000 |
| Aug 8, 2025 | 22.50 | 23.20 | 22.30 | 23.00 | 23.00 | 1.55% | 3,674,200 |
| Aug 7, 2025 | 23.20 | 23.20 | 22.30 | 22.65 | 22.65 | -0.22% | 1,872,700 |
| Aug 6, 2025 | 22.25 | 23.10 | 21.90 | 22.70 | 22.70 | 2.02% | 4,045,900 |
| Aug 5, 2025 | 22.60 | 22.65 | 22.10 | 22.25 | 22.25 | -1.55% | 2,374,600 |
| Aug 4, 2025 | 22.20 | 22.60 | 21.75 | 22.60 | 22.60 | 2.26% | 2,534,500 |
| Aug 1, 2025 | 21.00 | 22.50 | 20.90 | 22.10 | 22.10 | 5.24% | 7,790,800 |
| Jul 31, 2025 | 21.85 | 21.85 | 20.70 | 21.00 | 21.00 | -3.89% | 2,547,000 |
| Jul 30, 2025 | 21.70 | 22.00 | 21.20 | 21.85 | 21.85 | 0.69% | 3,021,200 |
| Jul 29, 2025 | 22.00 | 22.00 | 21.30 | 21.70 | 21.70 | - | 2,139,800 |
| Jul 28, 2025 | 21.35 | 21.95 | 20.75 | 21.70 | 21.70 | 1.64% | 1,809,700 |