JG Summit Holdings, Inc. (PSE:JGS)
Philippines · Delayed Price · Currency is PHP 25.00
+0.65 (2.67%)
At close: Jul 17, 2026
JG Summit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.35 | 25.20 | 24.35 | 25.00 | 25.00 | 2.67% | 2,119,200 |
| Jul 16, 2026 | 24.35 | 24.80 | 24.30 | 24.35 | 24.35 | - | 617,800 |
| Jul 15, 2026 | 24.50 | 24.70 | 24.35 | 24.35 | 24.35 | 0.21% | 505,100 |
| Jul 14, 2026 | 25.10 | 25.10 | 24.30 | 24.30 | 24.30 | -3.19% | 1,094,100 |
| Jul 13, 2026 | 25.10 | 25.75 | 25.05 | 25.10 | 25.10 | 0.40% | 876,900 |
| Jul 10, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,121,000 |
| Jul 9, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.29% | 1,002,000 |
| Jul 8, 2026 | 25.60 | 26.00 | 25.60 | 25.85 | 25.85 | 0.98% | 697,500 |
| Jul 7, 2026 | 26.00 | 26.30 | 25.60 | 25.60 | 25.60 | -2.29% | 1,318,400 |
| Jul 6, 2026 | 25.85 | 26.65 | 25.85 | 26.20 | 26.20 | 1.16% | 805,000 |
| Jul 3, 2026 | 26.20 | 26.50 | 25.80 | 25.90 | 25.90 | -1.15% | 439,100 |
| Jul 2, 2026 | 25.80 | 26.45 | 25.80 | 26.20 | 26.20 | 1.55% | 1,230,200 |
| Jul 1, 2026 | 26.50 | 26.50 | 25.80 | 25.80 | 25.80 | -2.64% | 339,600 |
| Jun 30, 2026 | 26.85 | 26.85 | 26.15 | 26.50 | 26.50 | -1.30% | 561,500 |
| Jun 29, 2026 | 26.30 | 26.95 | 26.20 | 26.85 | 26.85 | 2.09% | 859,700 |
| Jun 26, 2026 | 26.15 | 26.35 | 25.90 | 26.30 | 26.30 | 0.38% | 1,272,300 |
| Jun 25, 2026 | 25.70 | 26.45 | 25.70 | 26.20 | 26.20 | 2.14% | 728,900 |
| Jun 24, 2026 | 26.60 | 26.60 | 25.65 | 25.65 | 25.65 | -2.29% | 430,300 |
| Jun 23, 2026 | 26.10 | 26.25 | 25.60 | 26.25 | 26.25 | 0.57% | 264,600 |
| Jun 22, 2026 | 25.90 | 26.60 | 25.55 | 26.10 | 26.10 | 0.77% | 41,405,300 |
| Jun 19, 2026 | 26.45 | 26.65 | 25.90 | 25.90 | 25.90 | -2.08% | 548,600 |
| Jun 18, 2026 | 25.90 | 26.50 | 25.90 | 26.45 | 26.45 | 3.12% | 437,200 |
| Jun 17, 2026 | 26.30 | 26.85 | 25.65 | 25.65 | 25.65 | -1.54% | 1,146,600 |
| Jun 16, 2026 | 26.10 | 26.95 | 26.00 | 26.05 | 26.05 | -0.19% | 787,100 |
| Jun 15, 2026 | 25.00 | 26.95 | 24.90 | 26.10 | 26.10 | 7.19% | 2,486,400 |
| Jun 11, 2026 | 25.10 | 25.55 | 24.35 | 24.35 | 24.35 | -2.99% | 1,493,500 |
| Jun 10, 2026 | 25.30 | 26.00 | 25.10 | 25.10 | 25.10 | -0.59% | 600,900 |
| Jun 9, 2026 | 25.85 | 26.50 | 25.25 | 25.25 | 25.25 | -2.32% | 1,612,200 |
| Jun 8, 2026 | 25.95 | 26.60 | 25.85 | 25.85 | 25.85 | -2.82% | 861,000 |
| Jun 5, 2026 | 26.20 | 26.75 | 25.80 | 26.60 | 26.60 | 2.31% | 1,072,400 |
| Jun 4, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -2.26% | 300,400 |
| Jun 3, 2026 | 26.80 | 26.85 | 25.80 | 26.60 | 26.60 | -0.56% | 1,418,400 |
| Jun 2, 2026 | 26.25 | 26.75 | 26.00 | 26.75 | 26.75 | 2.10% | 734,800 |
| Jun 1, 2026 | 27.80 | 27.80 | 26.20 | 26.20 | 26.20 | -6.09% | 826,400 |
| May 29, 2026 | 26.35 | 27.90 | 26.10 | 27.90 | 27.90 | 5.88% | 1,968,500 |
| May 28, 2026 | 26.45 | 26.65 | 26.05 | 26.35 | 26.35 | -0.75% | 245,600 |
| May 26, 2026 | 27.10 | 27.30 | 27.00 | 27.00 | 26.55 | -0.37% | 342,100 |
| May 25, 2026 | 27.05 | 27.40 | 26.95 | 27.10 | 26.65 | 0.37% | 320,500 |
| May 22, 2026 | 26.90 | 27.20 | 26.80 | 27.00 | 26.55 | 0.37% | 1,304,800 |
| May 21, 2026 | 26.85 | 27.05 | 26.60 | 26.90 | 26.45 | 0.19% | 920,900 |
| May 20, 2026 | 26.50 | 26.95 | 26.40 | 26.85 | 26.40 | 0.56% | 1,219,100 |
| May 19, 2026 | 26.20 | 26.80 | 26.05 | 26.70 | 26.26 | 0.95% | 1,953,000 |
| May 18, 2026 | 26.70 | 26.70 | 26.00 | 26.45 | 26.01 | -0.19% | 338,300 |
| May 15, 2026 | 26.40 | 26.70 | 25.90 | 26.50 | 26.06 | 0.38% | 2,769,500 |
| May 14, 2026 | 25.60 | 26.65 | 25.60 | 26.40 | 25.96 | 3.53% | 1,303,300 |
| May 13, 2026 | 26.40 | 26.40 | 25.50 | 25.50 | 25.08 | -3.41% | 600,900 |
| May 12, 2026 | 25.70 | 26.40 | 25.65 | 26.40 | 25.96 | 2.92% | 2,432,100 |
| May 11, 2026 | 26.65 | 27.25 | 25.40 | 25.65 | 25.22 | -3.93% | 4,103,900 |
| May 8, 2026 | 27.75 | 27.75 | 26.70 | 26.70 | 26.26 | -3.96% | 1,596,900 |
| May 7, 2026 | 28.10 | 29.15 | 27.65 | 27.80 | 27.34 | -0.71% | 4,853,500 |