Jollibee Foods Corporation (JFC)

Average
Trading Date Open High Low Close Price Total Volume Total Value
27-Dec-19 216.20 217.00 214.60 216.00 215.67 302,990 65,345,474.00
26-Dec-19 220.00 220.00 214.00 216.20 216.11 238,960 51,641,194.00
23-Dec-19 213.00 220.00 213.00 220.00 218.51 394,710 86,248,724.00
20-Dec-19 216.20 218.00 209.00 213.00 212.61 1,402,670 298,222,164.00
19-Dec-19 224.60 224.80 216.00 216.00 217.76 597,720 130,158,844.00
18-Dec-19 225.00 225.00 223.20 225.00 224.45 935,250 209,917,144.00
17-Dec-19 223.80 225.00 220.00 225.00 223.49 1,157,490 258,689,044.00
16-Dec-19 224.00 228.00 222.40 223.60 224.36 1,003,110 225,058,522.00
13-Dec-19 217.00 223.20 216.20 221.20 220.50 875,710 193,094,352.00
12-Dec-19 207.00 216.00 205.80 216.00 213.19 806,660 171,970,776.00
11-Dec-19 205.80 207.60 202.60 207.60 206.07 259,440 53,462,656.00
10-Dec-19 207.00 207.60 201.00 201.00 203.90 183,340 37,382,754.00
09-Dec-19 204.00 206.60 202.20 206.60 204.91 314,690 64,482,458.00
06-Dec-19 205.00 205.20 200.80 202.00 202.92 330,360 67,035,386.00
05-Dec-19 198.00 205.00 198.00 205.00 203.46 533,030 108,452,301.00
04-Dec-19 194.90 198.00 193.20 198.00 196.74 466,630 91,802,593.00
03-Dec-19 197.90 198.00 192.00 192.00 194.04 621,320 120,563,153.00
02-Dec-19 196.00 198.60 196.00 197.90 197.85 411,200 81,354,953.00
29-Nov-19 195.00 196.00 192.00 192.00 193.53 779,240 150,808,104.00
28-Nov-19 198.00 198.60 194.50 195.00 195.47 674,160 131,780,152.00
27-Nov-19 187.80 198.60 187.80 197.90 194.13 1,099,600 213,469,588.00
26-Nov-19 186.60 190.50 184.10 184.10 185.20 2,546,200 471,547,970.00
25-Nov-19 195.70 197.50 186.20 186.20 189.38 1,107,270 209,693,111.00
22-Nov-19 200.40 200.40 194.20 195.00 195.96 843,410 165,270,592.00
21-Nov-19 205.00 207.80 198.10 198.60 199.92 781,770 156,287,582.00
20-Nov-19 205.00 209.40 204.00 204.00 205.87 405,110 83,399,658.00
19-Nov-19 203.00 205.00 202.20 204.40 203.92 495,140 100,969,460.00
18-Nov-19 202.00 206.00 202.00 202.00 202.64 796,290 161,358,082.00
15-Nov-19 202.60 208.80 202.00 202.00 203.80 1,104,080 225,016,248.00
14-Nov-19 213.80 217.80 202.60 202.60 208.46 1,497,490 312,166,026.00
13-Nov-19 219.80 220.40 212.40 213.20 214.96 1,331,770 286,276,128.00
12-Nov-19 224.00 224.80 220.00 220.00 221.43 734,710 162,683,404.00
11-Nov-19 227.00 227.60 224.00 224.00 225.90 808,840 182,718,716.00
08-Nov-19 226.00 228.40 226.00 228.00 227.24 394,910 89,740,624.00
07-Nov-19 228.00 229.40 224.80 226.00 226.14 279,580 63,223,140.00
06-Nov-19 233.00 234.20 226.00 227.00 229.59 672,150 154,317,320.00
05-Nov-19 233.00 235.00 232.00 233.00 233.01 669,370 155,967,624.00
04-Nov-19 232.80 233.00 231.80 233.00 232.44 248,530 57,767,174.00
31-Oct-19 232.00 233.00 230.20 232.00 232.18 480,610 111,585,790.00
30-Oct-19 231.80 232.00 227.80 232.00 230.39 329,130 75,828,766.00
29-Oct-19 223.00 229.80 223.00 229.80 226.69 834,110 189,081,270.00
28-Oct-19 227.20 229.80 223.00 223.00 224.72 501,830 112,772,642.00
25-Oct-19 227.60 228.00 225.40 226.20 226.21 107,870 24,400,770.00
24-Oct-19 226.00 230.00 226.00 227.60 228.11 710,950 162,172,644.00
23-Oct-19 227.00 227.00 223.60 225.20 225.18 346,370 77,996,450.00
22-Oct-19 226.40 229.20 226.20 227.20 227.76 404,690 92,171,532.00
21-Oct-19 230.00 232.60 226.20 226.20 227.71 237,180 54,008,124.00
18-Oct-19 235.00 235.20 227.00 230.00 231.09 398,090 91,995,800.00
17-Oct-19 233.40 235.00 232.40 235.00 234.31 327,640 76,769,142.00
16-Oct-19 233.00 233.00 232.00 233.00 232.71 203,210 47,289,972.00
15-Oct-19 235.20 236.20 232.00 233.40 233.84 718,800 168,083,966.00
14-Oct-19 232.00 235.00 232.00 234.60 234.41 366,980 86,025,520.00
11-Oct-19 229.20 232.00 229.20 231.20 231.17 216,770 50,111,330.00
10-Oct-19 228.20 229.80 228.00 229.00 228.98 906,250 207,509,794.00
09-Oct-19 226.60 231.40 225.00 229.00 229.83 555,720 127,721,270.00
08-Oct-19 223.00 229.40 223.00 226.00 226.87 904,760 205,259,956.00
07-Oct-19 220.80 223.20 219.80 220.00 221.28 1,867,940 413,335,610.00
04-Oct-19 220.00 222.00 219.00 220.20 220.11 600,610 132,201,654.00
03-Oct-19 221.00 221.00 217.80 218.60 218.69 1,103,310 241,280,954.00
02-Oct-19 220.00 221.80 218.40 220.80 220.09 594,020 130,740,092.00
01-Oct-19 222.00 222.80 219.60 220.00 220.24 453,570 99,895,446.00
30-Sep-19 220.00 222.80 218.20 222.00 220.33 499,940 110,150,428.00
27-Sep-19 221.00 221.40 219.00 220.20 220.10 1,260,580 277,455,338.00
26-Sep-19 219.00 220.80 217.40 219.00 219.31 355,870 78,045,556.00
25-Sep-19 219.80 219.80 212.00 219.00 216.80 1,038,710 225,191,560.00
24-Sep-19 221.00 221.80 219.60 220.00 220.17 844,440 185,918,144.00
23-Sep-19 220.40 221.60 220.20 220.20 220.85 1,247,580 275,522,406.00
20-Sep-19 224.00 225.00 220.00 220.00 220.91 1,051,740 232,338,706.00
19-Sep-19 226.00 226.00 222.80 223.00 223.47 424,150 94,784,994.00
18-Sep-19 230.00 230.20 223.20 223.20 225.60 316,300 71,356,092.00
17-Sep-19 223.80 230.60 223.00 230.60 229.01 563,060 128,945,846.00
16-Sep-19 222.80 225.00 222.60 224.00 223.34 442,140 98,746,422.00
13-Sep-19 222.60 225.40 222.20 222.20 222.93 420,990 93,850,178.00
12-Sep-19 226.00 226.20 222.40 222.40 224.94 3,944,530 887,266,418.00
11-Sep-19 227.00 228.00 224.00 226.20 225.36 710,030 160,012,126.00
10-Sep-19 227.00 229.00 225.80 227.00 227.21 337,930 76,780,598.00
09-Sep-19 230.00 232.00 225.80 225.80 228.06 403,590 92,044,034.00
06-Sep-19 229.00 230.00 226.80 229.00 227.97 764,640 174,313,658.00
05-Sep-19 230.00 231.00 228.00 229.00 228.97 477,980 109,443,366.00
04-Sep-19 232.00 232.80 227.00 228.00 228.59 388,340 88,770,136.00
03-Sep-19 235.00 235.40 231.00 231.00 232.21 553,680 128,567,490.00
02-Sep-19 237.60 238.00 232.00 235.60 235.44 444,890 104,742,912.00
30-Aug-19 235.80 239.40 235.00 237.80 237.38 1,522,100 361,308,824.00
29-Aug-19 228.20 233.60 226.60 233.60 231.85 532,340 123,420,990.00
28-Aug-19 229.60 229.60 225.40 228.20 227.10 579,100 131,512,240.00
27-Aug-19 229.80 230.20 224.40 230.00 229.07 1,535,510 351,733,006.00
23-Aug-19 225.00 230.00 222.00 230.00 226.39 603,580 136,646,342.00
22-Aug-19 224.40 225.00 220.40 225.00 223.08 891,050 198,776,324.00
20-Aug-19 233.60 233.60 224.60 225.20 226.97 1,045,490 237,298,812.00
19-Aug-19 238.00 238.40 231.00 234.00 233.47 859,570 200,686,252.00
16-Aug-19 234.60 239.20 230.40 237.00 235.85 766,170 180,699,498.00
15-Aug-19 229.60 235.20 224.00 235.20 231.17 1,056,160 244,148,972.00
14-Aug-19 220.00 234.80 219.00 234.20 229.34 1,470,580 337,256,798.00
13-Aug-19 225.00 226.00 217.20 217.40 218.51 1,578,160 344,837,226.00
09-Aug-19 230.00 231.60 225.00 225.00 227.36 1,669,050 379,477,194.00
08-Aug-19 231.20 235.00 230.00 230.00 231.57 1,463,450 338,885,090.00
07-Aug-19 235.00 239.00 229.00 231.00 232.09 2,161,100 501,573,764.00
06-Aug-19 244.00 244.00 234.80 235.00 237.39 2,676,260 635,322,378.00
05-Aug-19 258.00 258.00 247.00 247.00 251.00 1,793,250 450,108,614.00
02-Aug-19 259.80 259.80 255.40 258.00 256.98 791,650 203,436,258.00
01-Aug-19 259.00 260.00 255.00 260.00 258.44 707,840 182,937,510.00
31-Jul-19 256.40 260.00 254.40 259.00 257.43 1,761,680 453,507,828.00
30-Jul-19 253.00 256.80 248.00 255.00 253.20 1,597,640 404,519,030.00
29-Jul-19 254.80 257.00 242.00 252.80 250.87 2,056,700 515,965,352.00
26-Jul-19 239.00 256.60 237.20 252.00 249.28 4,396,700 1,096,023,328.00
 25-Jul-19 250.80 250.80 231.00 236.00 237.69 10,785,110 2,563,524,072.00
24-Jul-19 272.60 272.60 251.00 251.00 261.20 5,746,140 1,500,886,250.00
23-Jul-19 275.20 277.00 270.20 272.80 273.50 875,030 239,325,004.00
22-Jul-19 275.80 277.60 274.40 275.00 275.25 1,115,340 306,994,716.00
19-Jul-19 279.40 282.40 278.20 279.80 279.79 622,360 174,127,108.00
18-Jul-19 282.00 282.00 279.40 280.00 280.52 330,400 92,683,352.00
17-Jul-19 284.60 285.60 281.00 282.00 282.50 503,210 142,157,792.00
16-Jul-19 285.60 285.60 283.60 284.60 284.20 882,710 250,866,544.00
15-Jul-19 281.00 285.60 281.00 285.60 282.98 1,211,860 342,936,750.00
12-Jul-19 282.00 282.60 280.40 280.40 281.14 906,650 254,900,036.00
11-Jul-19 282.00 282.00 280.40 281.00 281.01 1,022,180 287,244,890.00
10-Jul-19 284.00 284.20 281.00 282.00 282.03 745,130 210,148,228.00
09-Jul-19 282.00 284.00 281.20 284.00 282.71 244,110 69,013,334.00
08-Jul-19 285.00 285.20 280.20 282.00 282.04 317,970 89,681,074.00
05-Jul-19 285.80 286.00 284.60 285.00 285.19 335,280 95,619,752.00
04-Jul-19 285.40 286.80 285.00 285.80 285.75 228,480 65,287,630.00
03-Jul-19 285.80 286.00 284.80 285.00 285.13 311,030 88,683,192.00
02-Jul-19 284.00 285.00 283.80 285.00 284.70 191,510 54,522,640.00
01-Jul-19 282.40 284.60 282.20 284.00 283.76 258,770 73,428,000.00
28-Jun-19 284.20 284.20 280.80 281.80 282.20 587,180 165,703,942.00
27-Jun-19 285.00 286.00 283.40 284.00 284.18 358,860 101,981,494.00
26-Jun-19 286.80 286.80 283.20 285.00 284.97 278,760 79,438,022.00
25-Jun-19 287.20 288.80 284.20 286.80 286.39 800,460 229,245,472.00
24-Jun-19 287.40 288.20 284.00 287.00 286.36 530,980 152,052,148.00
21-Jun-19 284.80 288.00 282.00 288.00 285.82 1,273,820 364,080,038.00
20-Jun-19 281.00 284.80 279.40 284.80 283.34 455,850 129,158,778.00
19-Jun-19 282.00 282.40 280.00 281.00 281.09 461,510 129,725,364.00
18-Jun-19 282.00 282.00 277.00 282.00 280.40 683,400 191,624,072.00
17-Jun-19 286.00 286.00 280.80 282.00 282.26 551,770 155,743,154.00
14-Jun-19 288.80 288.80 280.20 286.00 283.65 578,850 164,193,488.00
13-Jun-19 285.00 289.00 281.20 289.00 285.29 717,140 204,592,688.00
11-Jun-19 281.00 286.40 281.00 285.00 284.98 536,820 152,982,540.00
10-Jun-19 275.20 280.00 275.00 280.00 277.51 468,090 129,898,572.00
07-Jun-19 278.00 279.00 275.20 275.20 275.58 542,820 149,589,436.00
06-Jun-19 279.00 281.00 275.00 275.00 278.84 1,161,490 323,871,910.00
04-Jun-19 287.00 287.00 277.00 277.00 278.74 685,690 191,130,568.00
03-Jun-19 288.00 290.00 284.40 287.00 287.24 910,270 261,469,388.00
31-May-19 283.00 288.00 283.00 288.00 285.02 1,111,730 316,861,106.00
30-May-19 274.60 284.40 274.60 282.00 280.70 933,720 262,097,150.00
29-May-19 270.80 274.80 270.60 273.00 272.59 699,980 190,810,578.00
28-May-19 273.80 274.00 270.00 270.00 270.54 2,630,790 711,735,252.00
27-May-19 278.20 278.60 274.00 274.00 275.51 812,360 223,814,782.00
24-May-19 284.00 284.00 277.00 278.00 278.47 1,112,480 309,794,256.00
23-May-19 287.20 287.20 281.00 284.00 283.82 1,693,510 480,651,836.00
22-May-19 284.00 288.80 283.80 287.40 287.15 533,510 153,195,002.00
21-May-19 276.00 284.80 274.00 282.60 282.15 1,088,980 307,259,864.00
20-May-19 277.00 278.00 272.00 274.20 274.81 1,336,880 367,386,242.00
17-May-19 286.40 289.20 277.00 277.00 280.15 2,318,150 649,423,562.00
16-May-19 293.00 293.00 285.00 285.00 286.17 1,852,050 530,000,778.00
15-May-19 302.60 305.60 293.00 293.00 296.76 1,913,390 567,816,324.00
14-May-19 301.00 302.60 291.80 302.60 294.67 6,205,170 1,828,503,084.00
10-May-19 302.00 305.00 302.00 302.80 302.74 431,890 130,750,970.00
09-May-19 300.40 303.40 300.40 302.00 302.38 745,640 225,465,182.00
08-May-19 303.80 305.00 302.00 303.00 302.85 947,300 286,891,396.00
07-May-19 302.20 305.40 302.20 304.00 303.69 726,470 220,620,942.00
06-May-19 301.80 306.00 301.80 302.00 303.34 628,950 190,782,738.00
03-May-19 301.00 303.60 300.80 301.00 301.92 1,643,160 496,095,818.00
02-May-19 304.60 306.80 300.00 300.60 303.22 979,350 296,954,690.00
30-Apr-19 305.00 306.80 302.80 304.60 304.77 677,750 206,557,650.00
29-Apr-19 303.40 304.80 302.80 304.00 303.37 284,530 86,318,928.00
26-Apr-19 303.00 305.00 301.20 303.00 303.05 494,290 149,795,242.00
25-Apr-19 301.00 307.60 301.00 303.00 303.33 906,290 274,904,516.00
24-Apr-19 301.80 302.80 300.00 300.40 300.93 1,141,800 343,598,008.00
23-Apr-19 303.00 304.40 301.40 302.20 302.39 963,380 291,312,114.00
22-Apr-19 304.00 309.80 302.60 303.00 304.16 1,300,150 395,456,306.00
17-Apr-19 306.00 307.80 303.00 304.00 304.45 700,640 213,308,476.00
16-Apr-19 310.20 310.40 305.80 306.00 307.46 781,860 240,388,716.00
15-Apr-19 310.00 312.00 305.80 310.00 308.81 1,037,610 320,423,108.00
12-Apr-19 318.00 319.80 310.00 310.00 314.90 1,671,610 526,382,822.00
11-Apr-19 322.00 322.60 317.20 317.20 319.76 335,080 107,146,204.00
10-Apr-19 322.00 322.60 320.40 322.00 321.56 790,720 254,266,656.00
08-Apr-19 320.20 320.60 318.80 318.80 319.34 493,570 157,618,072.00
05-Apr-19 319.00 321.00 319.00 320.00 319.97 1,390,800 445,013,356.00
04-Apr-19 318.80 319.60 317.80 318.80 318.76 526,570 167,851,596.00
03-Apr-19 317.00 319.00 316.40 318.80 318.25 389,250 123,880,212.00
02-Apr-19 315.00 318.60 315.00 317.00 317.21 689,090 218,588,468.00
01-Apr-19 317.00 317.40 311.80 315.00 313.71 436,040 136,790,566.00
29-Mar-19 316.20 319.00 316.00 317.00 317.28 628,390 199,375,010.00
28-Mar-19 317.00 317.00 313.00 316.00 315.31 272,100 85,794,952.00
27-Mar-19 316.60 317.00 313.00 316.00 315.79 334,490 105,627,558.00
26-Mar-19 315.80 319.20 314.00 316.60 316.57 730,920 231,388,642.00
25-Mar-19 313.00 316.00 308.00 316.00 310.73 2,737,700 850,683,636.00
22-Mar-19 313.40 317.20 312.20 312.40 313.41 809,450 253,693,268.00
21-Mar-19 313.60 315.00 312.00 312.40 313.14 472,780 148,047,020.00
20-Mar-19 313.00 315.00 312.80 313.60 313.86 285,920 89,737,984.00
19-Mar-19 315.20 316.00 312.20 313.60 314.44 365,990 115,083,494.00
18-Mar-19 316.40 317.20 313.00 315.20 315.24 893,290 281,602,046.00
15-Mar-19 313.00 316.20 310.60 316.20 315.35 740,420 233,490,632.00
14-Mar-19 316.00 316.00 312.00 312.00 312.98 257,020 80,441,566.00
13-Mar-19 315.60 318.00 315.00 316.40 316.62 364,290 115,340,046.00
12-Mar-19 312.00 317.00 311.00 317.00 316.07 139,630 44,132,774.00
11-Mar-19 317.60 317.60 308.80 311.00 310.77 453,970 141,081,468.00
08-Mar-19 319.80 319.80 316.00 317.60 317.62 566,000 179,773,418.00
07-Mar-19 316.00 320.00 316.00 320.00 319.08 678,110 216,372,702.00
06-Mar-19 309.80 316.00 308.00 316.00 310.85 621,600 193,221,908.00
05-Mar-19 309.00 311.00 309.00 309.00 310.10 682,530 211,654,296.00
04-Mar-19 309.00 312.00 308.00 309.00 309.50 357,810 110,743,898.00
01-Mar-19 309.40 315.80 305.80 309.00 308.51 1,837,490 566,883,472.00
28-Feb-19 309.80 311.00 307.80 307.80 308.18 653,140 201,287,064.00
27-Feb-19 314.00 314.00 308.00 308.00 309.76 1,303,210 403,685,414.00
26-Feb-19 313.40 316.80 310.00 315.00 313.56 924,040 289,745,428.00
22-Feb-19 307.40 313.20 307.40 313.20 310.95 454,250 141,249,422.00
21-Feb-19 310.00 310.60 306.40 307.20 308.16 980,260 302,073,718.00
20-Feb-19 311.00 313.00 309.00 310.40 310.53 972,260 301,912,662.00
19-Feb-19 313.00 316.00 310.00 310.00 312.18 1,073,930 335,261,304.00
18-Feb-19 317.00 319.80 312.00 312.00 314.20 287,990 90,486,342.00
15-Feb-19 321.20 323.80 316.60 316.60 320.69 615,040 197,234,356.00
14-Feb-19 316.00 322.00 314.20 321.20 319.63 838,930 268,147,412.00
13-Feb-19 314.00 317.00 311.20 316.00 314.32 820,960 258,044,220.00
12-Feb-19 318.00 318.00 312.00 312.00 314.13 475,100 149,242,974.00
11-Feb-19 317.00 320.00 314.80 314.80 316.06 434,150 137,217,084.00
08-Feb-19 324.80 324.80 314.60 316.20 316.68 397,410 125,851,690.00
07-Feb-19 322.00 323.00 319.20 323.00 320.76 538,370 172,687,304.00
06-Feb-19 317.00 323.80 317.00 322.00 320.81 1,051,450 337,316,792.00
04-Feb-19 318.00 320.00 315.00 315.00 317.69 347,870 110,516,296.00
01-Feb-19 318.00 321.60 318.00 320.00 319.98 705,360 225,698,206.00
31-Jan-19 317.00 320.00 315.00 316.00 318.73 1,041,850 332,073,624.00
30-Jan-19 322.00 322.00 307.60 314.00 314.58 991,120 311,788,736.00
29-Jan-19 323.00 328.40 322.00 322.00 325.08 716,830 233,023,908.00
28-Jan-19 323.00 324.00 317.00 317.00 319.42 596,470 190,522,802.00
25-Jan-19 315.80 325.00 315.80 323.60 322.53 383,120 123,568,078.00
24-Jan-19 319.00 322.20 315.80 315.80 319.23 304,390 97,169,836.00
23-Jan-19 324.40 324.40 316.20 317.00 318.55 422,300 134,524,508.00
22-Jan-19 325.00 325.00 322.00 325.00 324.60 566,250 183,803,708.00
21-Jan-19 324.60 325.20 320.00 325.20 324.51 401,380 130,252,054.00
18-Jan-19 315.00 324.80 314.20 324.80 321.55 944,340 303,655,046.00
17-Jan-19 308.00 314.60 308.00 313.00 312.85 440,750 137,890,010.00
16-Jan-19 315.20 317.80 307.00 307.00 309.35 593,810 183,695,644.00
15-Jan-19 324.00 324.00 315.00 315.00 318.52 595,560 189,695,816.00
14-Jan-19 316.60 324.00 312.00 324.00 319.71 940,570 300,713,858.00
11-Jan-19 314.00 318.00 312.00 316.60 315.05 428,970 135,146,012.00
10-Jan-19 318.00 319.00 312.00 314.00 314.71 1,064,200 334,913,822.00
09-Jan-19 321.00 321.00 316.00 319.00 319.00 1,659,810 529,473,896.00
08-Jan-19 323.00 323.00 316.00 321.00 318.85 623,090 198,674,214.00
07-Jan-19 309.00 324.20 309.00 323.00 321.34 1,004,160 322,676,272.00
04-Jan-19 293.80 310.40 293.20 309.00 306.47 1,622,480 497,237,604.00
03-Jan-19 292.80 294.20 290.80 292.00 291.95 1,665,440 486,226,536.00
02-Jan-19 292.00 295.80 291.80 293.00 293.70 181,410 53,280,590.00