JG Summit Holdings, Inc. (PSE:JGS)
Philippines · Delayed Price · Currency is PHP 20.60
+0.15 (0.73%)
At close: Sep 4, 2026
JG Summit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.45 | 20.75 | 20.10 | 20.55 | - | 0.49% | 2,146,600 |
| Sep 3, 2026 | 19.92 | 20.45 | 19.88 | 20.45 | 20.45 | 2.76% | 561,000 |
| Sep 2, 2026 | 20.20 | 20.35 | 19.54 | 19.90 | 19.90 | -0.50% | 933,100 |
| Sep 1, 2026 | 21.25 | 21.30 | 20.00 | 20.00 | 20.00 | -5.88% | 3,736,300 |
| Aug 28, 2026 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | -1.16% | 1,894,100 |
| Aug 27, 2026 | 21.55 | 21.70 | 21.25 | 21.50 | 21.50 | -0.92% | 995,500 |
| Aug 26, 2026 | 21.55 | 21.70 | 21.40 | 21.70 | 21.70 | 0.70% | 559,700 |
| Aug 25, 2026 | 22.00 | 22.00 | 21.55 | 21.55 | 21.55 | -1.37% | 328,700 |
| Aug 24, 2026 | 21.80 | 22.20 | 21.60 | 21.85 | 21.85 | 0.46% | 371,200 |
| Aug 20, 2026 | 22.15 | 22.25 | 21.75 | 21.75 | 21.75 | 0.46% | 904,200 |
| Aug 19, 2026 | 22.45 | 22.50 | 21.65 | 21.65 | 21.65 | -3.56% | 786,800 |
| Aug 18, 2026 | 22.50 | 22.50 | 22.10 | 22.45 | 22.45 | 0.22% | 530,600 |
| Aug 17, 2026 | 22.70 | 22.90 | 22.40 | 22.40 | 22.40 | -1.10% | 474,200 |
| Aug 14, 2026 | 22.25 | 22.90 | 22.25 | 22.65 | 22.65 | 1.80% | 444,200 |
| Aug 13, 2026 | 23.00 | 23.00 | 22.05 | 22.25 | 22.25 | -3.26% | 2,039,700 |
| Aug 12, 2026 | 22.45 | 23.00 | 22.25 | 23.00 | 23.00 | 2.45% | 1,831,800 |
| Aug 11, 2026 | 22.65 | 22.70 | 22.30 | 22.45 | 22.45 | 0.22% | 226,700 |
| Aug 10, 2026 | 22.65 | 22.80 | 22.40 | 22.40 | 22.40 | -0.67% | 384,700 |
| Aug 7, 2026 | 22.45 | 22.65 | 22.40 | 22.55 | 22.55 | 0.45% | 305,700 |
| Aug 6, 2026 | 22.50 | 22.65 | 21.85 | 22.45 | 22.45 | -0.22% | 1,471,600 |
| Aug 5, 2026 | 21.85 | 23.00 | 21.75 | 22.50 | 22.50 | 2.97% | 1,605,800 |
| Aug 4, 2026 | 22.80 | 22.80 | 21.75 | 21.85 | 21.85 | -3.53% | 1,259,600 |
| Aug 3, 2026 | 22.45 | 22.80 | 22.10 | 22.65 | 22.65 | 1.80% | 2,005,500 |
| Jul 31, 2026 | 23.20 | 23.50 | 22.25 | 22.25 | 22.25 | -3.89% | 2,038,000 |
| Jul 30, 2026 | 23.90 | 24.20 | 22.95 | 23.15 | 23.15 | -3.14% | 1,603,300 |
| Jul 29, 2026 | 23.60 | 24.50 | 23.60 | 23.90 | 23.90 | 1.27% | 2,936,900 |
| Jul 28, 2026 | 23.40 | 23.80 | 23.00 | 23.60 | 23.60 | 0.85% | 944,900 |
| Jul 27, 2026 | 23.80 | 23.85 | 22.75 | 23.40 | 23.40 | -1.68% | 1,574,700 |
| Jul 24, 2026 | 24.40 | 24.40 | 23.65 | 23.80 | 23.80 | -0.83% | 361,400 |
| Jul 23, 2026 | 23.95 | 24.50 | 23.95 | 24.00 | 24.00 | 0.84% | 1,118,700 |
| Jul 22, 2026 | 24.05 | 24.30 | 23.70 | 23.80 | 23.80 | -0.83% | 1,016,900 |
| Jul 21, 2026 | 24.95 | 24.95 | 24.00 | 24.00 | 24.00 | -1.23% | 1,259,000 |
| Jul 20, 2026 | 25.25 | 25.25 | 24.30 | 24.30 | 24.30 | -2.80% | 1,454,000 |
| 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 |