JG Summit Holdings, Inc. (PSE:JGS)
Philippines · Delayed Price · Currency is PHP 17.00
+0.48 (2.91%)
At close: Oct 27, 2026
JG Summit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 16.52 | 17.06 | 16.52 | 17.00 | 17.00 | 2.91% | 1,441,900 |
| Oct 26, 2026 | 16.72 | 16.72 | 16.50 | 16.52 | 16.52 | -1.20% | 796,400 |
| Oct 23, 2026 | 17.00 | 17.00 | 16.62 | 16.72 | 16.72 | -1.53% | 696,300 |
| Oct 22, 2026 | 17.20 | 17.40 | 16.80 | 16.98 | 16.98 | -1.28% | 1,525,900 |
| Oct 21, 2026 | 17.40 | 17.60 | 17.18 | 17.20 | 17.20 | -1.15% | 877,000 |
| Oct 20, 2026 | 17.30 | 17.50 | 17.00 | 17.40 | 17.40 | 2.35% | 1,535,500 |
| Oct 19, 2026 | 16.94 | 17.36 | 16.70 | 17.00 | 17.00 | 0.59% | 1,320,700 |
| Oct 16, 2026 | 17.00 | 17.42 | 16.90 | 16.90 | 16.90 | -0.47% | 676,100 |
| Oct 15, 2026 | 17.32 | 17.32 | 16.70 | 16.98 | 16.98 | - | 504,200 |
| Oct 14, 2026 | 17.02 | 17.58 | 16.98 | 16.98 | 16.98 | -0.12% | 1,261,300 |
| Oct 13, 2026 | 16.86 | 17.16 | 16.48 | 17.00 | 17.00 | 3.66% | 1,863,600 |
| Oct 12, 2026 | 17.12 | 17.22 | 16.40 | 16.40 | 16.40 | -4.09% | 4,391,200 |
| Oct 9, 2026 | 16.60 | 17.26 | 16.60 | 17.10 | 17.10 | 3.01% | 2,273,500 |
| Oct 8, 2026 | 17.16 | 17.26 | 16.54 | 16.60 | 16.60 | -3.26% | 1,372,300 |
| Oct 7, 2026 | 17.60 | 17.66 | 17.16 | 17.16 | 17.16 | -2.50% | 1,349,600 |
| Oct 6, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | 710,600 |
| Oct 5, 2026 | 18.12 | 18.12 | 17.66 | 18.00 | 18.00 | -0.66% | 727,700 |
| Oct 2, 2026 | 18.30 | 18.30 | 18.06 | 18.12 | 18.12 | -0.44% | 940,800 |
| Oct 1, 2026 | 18.30 | 18.34 | 18.20 | 18.20 | 18.20 | -0.55% | 736,000 |
| Sep 30, 2026 | 18.34 | 18.50 | 18.26 | 18.30 | 18.30 | -1.19% | 1,518,200 |
| Sep 29, 2026 | 18.80 | 18.86 | 18.24 | 18.52 | 18.52 | -2.01% | 569,500 |
| Sep 28, 2026 | 19.10 | 19.14 | 18.80 | 18.90 | 18.90 | -1.05% | 342,200 |
| Sep 25, 2026 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 810,500 |
| Sep 24, 2026 | 18.96 | 19.00 | 18.84 | 19.00 | 19.00 | 0.32% | 332,500 |
| Sep 23, 2026 | 18.92 | 18.94 | 18.84 | 18.94 | 18.94 | 0.21% | 446,300 |
| Sep 22, 2026 | 19.04 | 19.22 | 18.90 | 18.90 | 18.90 | -0.74% | 1,049,400 |
| Sep 21, 2026 | 19.10 | 19.40 | 19.00 | 19.04 | 19.04 | -1.96% | 447,500 |
| Sep 18, 2026 | 19.30 | 19.54 | 19.00 | 19.42 | 19.42 | -0.61% | 4,102,500 |
| Sep 17, 2026 | 19.68 | 19.68 | 19.40 | 19.54 | 19.54 | -0.81% | 148,000 |
| Sep 16, 2026 | 19.50 | 19.70 | 19.20 | 19.70 | 19.70 | 1.13% | 441,900 |
| Sep 15, 2026 | 19.30 | 19.50 | 19.20 | 19.48 | 19.48 | 1.14% | 243,700 |
| Sep 14, 2026 | 19.50 | 19.50 | 19.20 | 19.26 | 19.26 | 0.52% | 619,800 |
| Sep 11, 2026 | 19.64 | 19.80 | 19.08 | 19.16 | 19.16 | -2.44% | 1,485,500 |
| Sep 10, 2026 | 20.05 | 20.40 | 19.62 | 19.64 | 19.64 | -2.04% | 1,893,100 |
| Sep 9, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -2.20% | 713,600 |
| Sep 8, 2026 | 20.95 | 20.95 | 20.50 | 20.50 | 20.50 | -2.15% | 486,300 |
| Sep 7, 2026 | 20.75 | 20.95 | 20.20 | 20.95 | 20.95 | 1.70% | 1,058,700 |
| Sep 4, 2026 | 20.45 | 20.75 | 20.10 | 20.60 | 20.60 | 0.73% | 2,207,100 |
| 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 |