JFC Stock Price History - Jollibee Foods Corporation
Best Day
₱275.60
November 25, 2024
Worst Day
₱182.00
November 14, 2025
Average Volume
696K
Daily Average
Most Traded
4.33M
May 30, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱194.90 | ₱195.90 | ₱193.10 | 204K shares | ₱39.77 Million | +₱1.91 | +0.98% |
| Nov 19, 2025 | ₱193.00 | ₱193.10 | ₱188.30 | 1.21M shares | ₱231.82 Million | +₱2.84 | +1.47% |
| Nov 18, 2025 | ₱190.20 | ₱193.00 | ₱187.00 | 1.28M shares | ₱244.31 Million | +₱0.21 | +0.11% |
| Nov 17, 2025 | ₱190.00 | ₱190.00 | ₱185.90 | 1.13M shares | ₱214.11 Million | +₱8.36 | +4.40% |
| Nov 14, 2025 | ₱182.00 | ₱189.90 | ₱182.00 | 641K shares | ₱119.15 Million | -₱3.91 | -2.15% |
| Nov 13, 2025 | ₱186.00 | ₱193.90 | ₱186.00 | 916K shares | ₱171.80 Million | -₱3.92 | -2.11% |
| Nov 12, 2025 | ₱190.00 | ₱195.00 | ₱187.00 | 1.07M shares | ₱205.33 Million | +₱4.09 | +2.15% |
| Nov 11, 2025 | ₱186.00 | ₱191.30 | ₱182.70 | 1.24M shares | ₱230.67 Million | -₱3.81 | -2.05% |
| Nov 10, 2025 | ₱189.90 | ₱191.90 | ₱189.30 | 931K shares | ₱176.77 Million | -₱0.09 | -0.05% |
| Nov 07, 2025 | ₱190.00 | ₱195.70 | ₱189.40 | 2.32M shares | ₱442.65 Million | -₱9.23 | -4.86% |
| Nov 06, 2025 | ₱199.70 | ₱203.00 | ₱199.70 | 763K shares | ₱153.62 Million | -₱2.28 | -1.14% |
| Nov 05, 2025 | ₱202.00 | ₱208.20 | ₱198.60 | 1.26M shares | ₱254.41 Million | -₱6.02 | -2.98% |
| Nov 04, 2025 | ₱208.20 | ₱212.80 | ₱208.20 | 403K shares | ₱84.40 Million | -₱1.79 | -0.86% |
| Nov 03, 2025 | ₱210.00 | ₱216.60 | ₱209.20 | 1.11M shares | ₱233.97 Million | -₱6.41 | -3.05% |
| Oct 30, 2025 | ₱216.60 | ₱220.00 | ₱216.60 | 407K shares | ₱88.51 Million | -₱2.97 | -1.37% |
| Oct 29, 2025 | ₱219.60 | ₱220.20 | ₱217.20 | 676K shares | ₱148.59 Million | +₱1.60 | +0.73% |
| Oct 28, 2025 | ₱218.00 | ₱218.80 | ₱215.60 | 417K shares | ₱90.78 Million | +₱1.00 | +0.46% |
| Oct 27, 2025 | ₱217.00 | ₱218.80 | ₱215.00 | 184K shares | ₱39.86 Million | -₱1.58 | -0.73% |
| Oct 24, 2025 | ₱218.60 | ₱218.60 | ₱216.00 | 115K shares | ₱25.08 Million | +₱0.61 | +0.28% |
| Oct 23, 2025 | ₱218.00 | ₱218.60 | ₱216.40 | 253K shares | ₱54.99 Million | +₱2.03 | +0.93% |
| Oct 22, 2025 | ₱216.00 | ₱219.80 | ₱215.40 | 197K shares | ₱42.70 Million | -₱3.74 | -1.73% |
| Oct 21, 2025 | ₱219.80 | ₱221.00 | ₱218.60 | 280K shares | ₱61.46 Million | +₱1.41 | +0.64% |
| Oct 20, 2025 | ₱218.40 | ₱219.80 | ₱218.40 | 236K shares | ₱51.75 Million | -₱1.59 | -0.73% |
| Oct 17, 2025 | ₱220.00 | ₱220.40 | ₱219.20 | 198K shares | ₱43.59 Million | +₱1.01 | +0.46% |
| Oct 16, 2025 | ₱219.00 | ₱219.60 | ₱218.20 | 596K shares | ₱130.47 Million | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱219.00 | ₱219.80 | ₱216.60 | 526K shares | ₱114.93 Million | -₱0.20 | -0.09% |
| Oct 14, 2025 | ₱219.20 | ₱219.60 | ₱217.80 | 314K shares | ₱68.89 Million | +₱1.21 | +0.55% |
| Oct 13, 2025 | ₱218.00 | ₱219.00 | ₱216.00 | 198K shares | ₱43.11 Million | -₱1.98 | -0.91% |
| Oct 10, 2025 | ₱220.00 | ₱220.80 | ₱218.60 | 172K shares | ₱37.91 Million | -₱1.98 | -0.90% |
| Oct 09, 2025 | ₱222.00 | ₱222.00 | ₱219.40 | 285K shares | ₱63.09 Million | +₱3.04 | +1.37% |
| Oct 08, 2025 | ₱219.00 | ₱222.80 | ₱217.40 | 540K shares | ₱118.30 Million | -₱0.99 | -0.45% |
| Oct 07, 2025 | ₱220.00 | ₱221.80 | ₱217.80 | 596K shares | ₱130.95 Million | +₱1.01 | +0.46% |
| Oct 06, 2025 | ₱219.00 | ₱223.20 | ₱218.20 | 354K shares | ₱77.68 Million | -₱3.35 | -1.53% |
| Oct 03, 2025 | ₱222.40 | ₱224.00 | ₱215.00 | 631K shares | ₱139.87 Million | +₱7.65 | +3.44% |
| Oct 02, 2025 | ₱215.00 | ₱215.60 | ₱213.60 | 1.28M shares | ₱275.59 Million | +₱0.41 | +0.19% |
| Oct 01, 2025 | ₱214.60 | ₱216.20 | ₱212.40 | 950K shares | ₱204.06 Million | +₱0.60 | +0.28% |
| Sep 30, 2025 | ₱214.00 | ₱214.80 | ₱211.00 | 691K shares | ₱147.47 Million | +₱0.60 | +0.28% |
| Sep 29, 2025 | ₱213.40 | ₱216.20 | ₱213.40 | 295K shares | ₱63.25 Million | +₱0.41 | +0.19% |
| Sep 26, 2025 | ₱213.00 | ₱214.40 | ₱211.00 | 401K shares | ₱85.08 Million | +₱0.81 | +0.38% |
| Sep 25, 2025 | ₱212.20 | ₱214.80 | ₱212.20 | 627K shares | ₱133.73 Million | -₱2.38 | -1.12% |
| Sep 24, 2025 | ₱214.60 | ₱217.20 | ₱213.60 | 497K shares | ₱106.78 Million | -₱1.59 | -0.74% |
| Sep 23, 2025 | ₱216.20 | ₱217.20 | ₱216.20 | 345K shares | ₱74.76 Million | -₱1.79 | -0.83% |
| Sep 22, 2025 | ₱218.00 | ₱220.80 | ₱217.60 | 133K shares | ₱29.10 Million | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱218.00 | ₱219.60 | ₱216.60 | 1.09M shares | ₱237.41 Million | -₱1.00 | -0.46% |
| Sep 18, 2025 | ₱219.00 | ₱220.40 | ₱218.20 | 332K shares | ₱72.76 Million | -₱1.40 | -0.64% |
| Sep 17, 2025 | ₱220.40 | ₱223.00 | ₱219.00 | 444K shares | ₱98.10 Million | +₱0.40 | +0.18% |
| Sep 16, 2025 | ₱220.00 | ₱222.60 | ₱218.80 | 928K shares | ₱204.13 Million | +₱0.79 | +0.36% |
| Sep 15, 2025 | ₱219.20 | ₱224.20 | ₱217.00 | 719K shares | ₱157.68 Million | -₱6.03 | -2.75% |
| Sep 12, 2025 | ₱225.40 | ₱227.00 | ₱224.20 | 203K shares | ₱45.88 Million | -₱1.58 | -0.70% |
| Sep 11, 2025 | ₱227.00 | ₱228.60 | ₱224.20 | 316K shares | ₱71.71 Million | +₱1.00 | +0.44% |
| Sep 10, 2025 | ₱226.00 | ₱227.00 | ₱223.80 | 477K shares | ₱107.44 Million | -₱0.99 | -0.44% |
| Sep 09, 2025 | ₱227.00 | ₱232.40 | ₱227.00 | 829K shares | ₱189.41 Million | -₱5.65 | -2.49% |
| Sep 08, 2025 | ₱232.80 | ₱233.20 | ₱232.00 | 550K shares | ₱128.03 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱232.80 | ₱233.60 | ₱231.40 | 631K shares | ₱146.80 Million | -₱0.21 | -0.09% |
| Sep 04, 2025 | ₱233.00 | ₱234.00 | ₱231.40 | 602K shares | ₱140.31 Million | -₱1.00 | -0.43% |
| Sep 03, 2025 | ₱234.00 | ₱235.60 | ₱233.40 | 520K shares | ₱121.83 Million | -₱1.59 | -0.68% |
| Sep 02, 2025 | ₱235.60 | ₱236.20 | ₱234.20 | 453K shares | ₱106.50 Million | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱235.60 | ₱236.60 | ₱231.20 | 315K shares | ₱73.70 Million | +₱3.65 | +1.55% |
| Aug 29, 2025 | ₱232.00 | ₱239.20 | ₱232.00 | 594K shares | ₱138.66 Million | -₱7.73 | -3.33% |
| Aug 28, 2025 | ₱240.00 | ₱240.40 | ₱234.00 | 1.18M shares | ₱281.06 Million | +₱5.11 | +2.13% |
| Aug 27, 2025 | ₱235.00 | ₱236.80 | ₱232.00 | 623K shares | ₱146.21 Million | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱235.00 | ₱235.00 | ₱229.00 | 1.25M shares | ₱290.36 Million | +₱0.80 | +0.34% |
| Aug 22, 2025 | ₱234.20 | ₱234.80 | ₱232.00 | 385K shares | ₱90.06 Million | -₱0.61 | -0.26% |
| Aug 20, 2025 | ₱234.80 | ₱234.80 | ₱229.00 | 1.41M shares | ₱327.86 Million | +₱5.12 | +2.18% |
| Aug 19, 2025 | ₱229.80 | ₱229.80 | ₱224.00 | 626K shares | ₱142.67 Million | +₱2.44 | +1.06% |
| Aug 18, 2025 | ₱227.40 | ₱227.40 | ₱218.40 | 1.25M shares | ₱281.73 Million | +₱9.37 | +4.12% |
| Aug 15, 2025 | ₱218.40 | ₱221.00 | ₱216.60 | 966K shares | ₱211.11 Million | -₱1.59 | -0.73% |
| Aug 14, 2025 | ₱220.00 | ₱222.60 | ₱215.80 | 1.78M shares | ₱389.80 Million | +₱5.13 | +2.33% |
| Aug 13, 2025 | ₱215.00 | ₱215.80 | ₱213.80 | 410K shares | ₱88.07 Million | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱215.00 | ₱216.20 | ₱211.20 | 343K shares | ₱73.65 Million | +₱3.05 | +1.42% |
| Aug 11, 2025 | ₱212.00 | ₱213.60 | ₱210.80 | 840K shares | ₱177.85 Million | -₱0.40 | -0.19% |
| Aug 08, 2025 | ₱212.40 | ₱216.60 | ₱211.80 | 1.12M shares | ₱237.90 Million | -₱4.89 | -2.30% |
| Aug 07, 2025 | ₱217.40 | ₱217.60 | ₱215.00 | 290K shares | ₱62.64 Million | +₱1.41 | +0.65% |
| Aug 06, 2025 | ₱216.00 | ₱219.00 | ₱216.00 | 541K shares | ₱117.22 Million | -₱2.96 | -1.37% |
| Aug 05, 2025 | ₱219.00 | ₱220.00 | ₱217.80 | 451K shares | ₱98.74 Million | -₱0.99 | -0.45% |
| Aug 04, 2025 | ₱220.00 | ₱221.40 | ₱217.80 | 427K shares | ₱93.80 Million | -₱2.38 | -1.08% |
| Aug 01, 2025 | ₱222.40 | ₱222.40 | ₱216.80 | 453K shares | ₱99.85 Million | +₱5.54 | +2.49% |
| Jul 31, 2025 | ₱217.00 | ₱219.00 | ₱216.20 | 699K shares | ₱151.84 Million | -₱1.97 | -0.91% |
| Jul 30, 2025 | ₱219.00 | ₱220.00 | ₱216.80 | 911K shares | ₱198.74 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱219.00 | ₱221.60 | ₱218.60 | 921K shares | ₱202.31 Million | -₱1.80 | -0.82% |
| Jul 28, 2025 | ₱220.80 | ₱224.00 | ₱218.60 | 1.05M shares | ₱231.98 Million | -₱3.16 | -1.43% |
| Jul 25, 2025 | ₱224.00 | ₱225.60 | ₱223.40 | 147K shares | ₱32.95 Million | -₱0.99 | -0.44% |
| Jul 24, 2025 | ₱225.00 | ₱226.40 | ₱224.40 | 250K shares | ₱56.31 Million | +₱1.01 | +0.45% |
| Jul 23, 2025 | ₱224.00 | ₱224.80 | ₱222.40 | 146K shares | ₱32.71 Million | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱224.00 | ₱224.40 | ₱219.80 | 306K shares | ₱68.38 Million | +₱1.41 | +0.63% |
| Jul 21, 2025 | ₱222.60 | ₱223.40 | ₱220.60 | 191K shares | ₱42.37 Million | +₱3.45 | +1.55% |
| Jul 18, 2025 | ₱219.20 | ₱222.00 | ₱219.20 | 401K shares | ₱88.44 Million | +₱0.20 | +0.09% |
| Jul 17, 2025 | ₱219.00 | ₱222.80 | ₱216.20 | 706K shares | ₱154.41 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱219.00 | ₱224.60 | ₱217.00 | 918K shares | ₱201.31 Million | -₱5.45 | -2.49% |
| Jul 15, 2025 | ₱224.60 | ₱229.40 | ₱223.00 | 410K shares | ₱92.27 Million | -₱4.69 | -2.09% |
| Jul 14, 2025 | ₱229.40 | ₱229.40 | ₱226.00 | 755K shares | ₱172.43 Million | +₱2.43 | +1.06% |
| Jul 11, 2025 | ₱227.00 | ₱228.80 | ₱225.80 | 391K shares | ₱89.02 Million | -₱1.00 | -0.44% |
| Jul 10, 2025 | ₱228.00 | ₱229.00 | ₱227.00 | 481K shares | ₱109.78 Million | -₱1.00 | -0.44% |
| Jul 09, 2025 | ₱229.00 | ₱229.80 | ₱225.40 | 833K shares | ₱190.10 Million | +₱3.05 | +1.33% |
| Jul 08, 2025 | ₱226.00 | ₱228.00 | ₱225.40 | 480K shares | ₱108.89 Million | -₱1.99 | -0.88% |
| Jul 07, 2025 | ₱228.00 | ₱228.00 | ₱222.20 | 1.06M shares | ₱241.92 Million | +₱1.00 | +0.44% |
| Jul 04, 2025 | ₱227.00 | ₱227.40 | ₱225.40 | 542K shares | ₱122.67 Million | +₱2.02 | +0.89% |
| Jul 03, 2025 | ₱225.00 | ₱227.00 | ₱222.80 | 858K shares | ₱192.77 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱225.00 | ₱225.80 | ₱221.80 | 800K shares | ₱178.82 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱225.00 | ₱225.00 | ₱222.00 | 222K shares | ₱49.67 Million | +₱9.38 | +4.17% |
| Jun 30, 2025 | ₱216.00 | ₱228.60 | ₱216.00 | 717K shares | ₱159.30 Million | -₱11.90 | -5.51% |
| Jun 27, 2025 | ₱228.60 | ₱228.60 | ₱223.00 | 407K shares | ₱92.19 Million | +₱5.53 | +2.42% |
| Jun 26, 2025 | ₱223.20 | ₱225.00 | ₱222.20 | 267K shares | ₱59.66 Million | +₱1.21 | +0.54% |
| Jun 25, 2025 | ₱222.00 | ₱228.00 | ₱220.80 | 719K shares | ₱160.02 Million | -₱3.93 | -1.77% |
| Jun 24, 2025 | ₱226.00 | ₱227.40 | ₱223.20 | 583K shares | ₱131.24 Million | +₱6.17 | +2.73% |
| Jun 23, 2025 | ₱220.00 | ₱227.00 | ₱218.40 | 488K shares | ₱107.81 Million | -₱6.78 | -3.08% |
| Jun 20, 2025 | ₱227.00 | ₱228.00 | ₱224.20 | 1.19M shares | ₱270.40 Million | -₱0.59 | -0.26% |
| Jun 19, 2025 | ₱227.60 | ₱228.80 | ₱225.40 | 518K shares | ₱117.65 Million | +₱0.80 | +0.35% |
| Jun 18, 2025 | ₱226.80 | ₱230.20 | ₱225.40 | 929K shares | ₱210.25 Million | -₱3.54 | -1.56% |
| Jun 17, 2025 | ₱230.40 | ₱230.60 | ₱226.20 | 432K shares | ₱99.22 Million | +₱4.29 | +1.86% |
| Jun 16, 2025 | ₱226.20 | ₱228.60 | ₱225.20 | 285K shares | ₱64.42 Million | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱226.20 | ₱232.00 | ₱225.40 | 1.42M shares | ₱320.60 Million | -₱7.35 | -3.25% |
| Jun 11, 2025 | ₱233.80 | ₱234.20 | ₱227.00 | 960K shares | ₱222.95 Million | +₱8.07 | +3.45% |
| Jun 10, 2025 | ₱226.00 | ₱228.40 | ₱223.60 | 861K shares | ₱193.97 Million | -₱1.99 | -0.88% |
| Jun 09, 2025 | ₱228.00 | ₱230.20 | ₱227.00 | 316K shares | ₱72.03 Million | -₱2.37 | -1.04% |
| Jun 05, 2025 | ₱230.40 | ₱230.40 | ₱230.40 | 869K shares | ₱199.52 Million | +₱4.29 | +1.86% |
| Jun 04, 2025 | ₱226.20 | ₱231.00 | ₱225.20 | 1.27M shares | ₱287.91 Million | -₱4.32 | -1.91% |
| Jun 03, 2025 | ₱230.60 | ₱231.80 | ₱228.60 | 910K shares | ₱209.64 Million | +₱1.20 | +0.52% |
| Jun 02, 2025 | ₱229.40 | ₱232.00 | ₱227.80 | 1.08M shares | ₱247.96 Million | +₱6.58 | +2.87% |
| May 30, 2025 | ₱223.00 | ₱239.80 | ₱223.00 | 4.33M shares | ₱975.91 Million | -₱14.41 | -6.46% |
| May 29, 2025 | ₱238.40 | ₱240.40 | ₱237.40 | 568K shares | ₱135.90 Million | -₱0.19 | -0.08% |
| May 28, 2025 | ₱238.60 | ₱244.20 | ₱238.60 | 882K shares | ₱212.03 Million | -₱1.60 | -0.67% |
| May 27, 2025 | ₱240.20 | ₱242.80 | ₱239.00 | 441K shares | ₱106.05 Million | -₱0.79 | -0.33% |
| May 26, 2025 | ₱241.00 | ₱242.40 | ₱239.20 | 565K shares | ₱136.12 Million | -₱1.78 | -0.74% |
| May 23, 2025 | ₱242.80 | ₱242.80 | ₱238.80 | 617K shares | ₱148.75 Million | +₱3.86 | +1.59% |
| May 22, 2025 | ₱239.00 | ₱243.80 | ₱237.80 | 743K shares | ₱177.63 Million | -₱3.94 | -1.65% |
| May 21, 2025 | ₱243.00 | ₱243.80 | ₱239.00 | 331K shares | ₱80.42 Million | +₱1.00 | +0.41% |
| May 20, 2025 | ₱242.00 | ₱242.80 | ₱232.60 | 1.09M shares | ₱261.35 Million | +₱2.01 | +0.83% |
| May 19, 2025 | ₱240.00 | ₱245.60 | ₱238.80 | 369K shares | ₱89.14 Million | -₱4.90 | -2.04% |
| May 16, 2025 | ₱245.00 | ₱245.80 | ₱241.80 | 764K shares | ₱186.79 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱245.00 | ₱245.60 | ₱239.60 | 890K shares | ₱217.12 Million | +₱1.81 | +0.74% |
| May 14, 2025 | ₱243.20 | ₱243.20 | ₱234.40 | 1.56M shares | ₱374.74 Million | +₱10.65 | +4.38% |
| May 13, 2025 | ₱233.00 | ₱233.20 | ₱227.00 | 1.19M shares | ₱274.76 Million | -₱1.98 | -0.85% |
| May 09, 2025 | ₱235.00 | ₱235.00 | ₱230.80 | 606K shares | ₱141.49 Million | +₱3.67 | +1.56% |
| May 08, 2025 | ₱231.40 | ₱238.00 | ₱230.80 | 504K shares | ₱116.95 Million | -₱3.54 | -1.53% |
| May 07, 2025 | ₱235.00 | ₱238.00 | ₱229.00 | 644K shares | ₱151.49 Million | +₱6.16 | +2.62% |
| May 06, 2025 | ₱229.00 | ₱231.60 | ₱228.00 | 448K shares | ₱102.69 Million | +₱1.60 | +0.70% |
| May 05, 2025 | ₱227.40 | ₱230.80 | ₱225.20 | 771K shares | ₱175.58 Million | +₱0.80 | +0.35% |
| May 02, 2025 | ₱226.60 | ₱230.80 | ₱226.40 | 545K shares | ₱124.06 Million | -₱2.18 | -0.96% |
| Apr 30, 2025 | ₱228.80 | ₱229.80 | ₱224.00 | 1.37M shares | ₱313.36 Million | +₱4.90 | +2.14% |
| Apr 29, 2025 | ₱224.00 | ₱227.60 | ₱224.00 | 404K shares | ₱91.13 Million | +₱0.40 | +0.18% |
| Apr 28, 2025 | ₱223.60 | ₱225.00 | ₱222.20 | 547K shares | ₱122.41 Million | -₱1.39 | -0.62% |
| Apr 25, 2025 | ₱225.00 | ₱226.80 | ₱220.60 | 769K shares | ₱171.78 Million | +₱1.82 | +0.81% |
| Apr 24, 2025 | ₱223.20 | ₱227.80 | ₱220.80 | 387K shares | ₱86.80 Million | +₱3.04 | +1.36% |
| Apr 23, 2025 | ₱220.20 | ₱226.40 | ₱220.20 | 1.13M shares | ₱249.31 Million | -₱6.03 | -2.74% |
| Apr 22, 2025 | ₱226.40 | ₱233.80 | ₱225.80 | 649K shares | ₱148.97 Million | -₱7.18 | -3.17% |
| Apr 21, 2025 | ₱233.80 | ₱235.40 | ₱230.80 | 472K shares | ₱110.30 Million | -₱0.21 | -0.09% |
| Apr 16, 2025 | ₱234.00 | ₱234.80 | ₱227.60 | 563K shares | ₱131.17 Million | +₱3.44 | +1.47% |
| Apr 15, 2025 | ₱230.60 | ₱230.60 | ₱223.60 | 1.12M shares | ₱256.31 Million | +₱10.88 | +4.72% |
| Apr 14, 2025 | ₱220.20 | ₱220.20 | ₱214.40 | 546K shares | ₱118.96 Million | +₱4.27 | +1.94% |
| Apr 11, 2025 | ₱216.00 | ₱217.00 | ₱208.60 | 709K shares | ₱151.64 Million | +₱1.21 | +0.56% |
| Apr 10, 2025 | ₱214.80 | ₱225.60 | ₱214.00 | 1.30M shares | ₱281.57 Million | -₱2.36 | -1.10% |
| Apr 08, 2025 | ₱217.20 | ₱218.00 | ₱209.40 | 1.48M shares | ₱321.26 Million | +₱15.20 | +7.00% |
| Apr 07, 2025 | ₱203.00 | ₱219.00 | ₱203.00 | 2.57M shares | ₱542.04 Million | -₱19.20 | -9.46% |
| Apr 04, 2025 | ₱224.20 | ₱228.20 | ₱223.20 | 567K shares | ₱127.56 Million | +₱0.20 | +0.09% |
| Apr 03, 2025 | ₱224.00 | ₱232.00 | ₱223.00 | 2.41M shares | ₱542.82 Million | -₱6.97 | -3.11% |
| Apr 02, 2025 | ₱231.20 | ₱234.20 | ₱230.40 | 792K shares | ₱183.84 Million | -₱8.49 | -3.67% |
| Mar 31, 2025 | ₱240.00 | ₱240.00 | ₱233.00 | 711K shares | ₱169.54 Million | +₱6.79 | +2.83% |
| Mar 28, 2025 | ₱233.40 | ₱238.00 | ₱233.40 | 581K shares | ₱136.22 Million | +₱0.40 | +0.17% |
| Mar 27, 2025 | ₱233.00 | ₱235.80 | ₱232.00 | 905K shares | ₱211.04 Million | -₱0.61 | -0.26% |
| Mar 26, 2025 | ₱233.60 | ₱237.60 | ₱233.60 | 1.23M shares | ₱290.13 Million | +₱0.79 | +0.34% |
| Mar 25, 2025 | ₱232.80 | ₱241.60 | ₱231.00 | 1.39M shares | ₱324.57 Million | -₱6.98 | -3.00% |
| Mar 24, 2025 | ₱240.00 | ₱241.20 | ₱238.40 | 436K shares | ₱104.63 Million | +₱2.02 | +0.84% |
| Mar 21, 2025 | ₱238.00 | ₱247.60 | ₱237.60 | 1.78M shares | ₱425.08 Million | -₱9.59 | -4.03% |
| Mar 20, 2025 | ₱248.00 | ₱253.00 | ₱247.60 | 865K shares | ₱215.13 Million | -₱2.18 | -0.88% |
| Mar 19, 2025 | ₱250.20 | ₱254.40 | ₱250.20 | 861K shares | ₱216.29 Million | -₱1.60 | -0.64% |
| Mar 18, 2025 | ₱251.80 | ₱259.60 | ₱250.60 | 1.20M shares | ₱303.21 Million | -₱6.04 | -2.40% |
| Mar 17, 2025 | ₱258.00 | ₱262.00 | ₱258.00 | 332K shares | ₱86.16 Million | -₱1.99 | -0.77% |
| Mar 14, 2025 | ₱260.00 | ₱263.40 | ₱255.20 | 358K shares | ₱93.39 Million | +₱2.83 | +1.09% |
| Mar 13, 2025 | ₱257.20 | ₱260.00 | ₱257.00 | 821K shares | ₱211.62 Million | -₱2.78 | -1.08% |
| Mar 12, 2025 | ₱260.00 | ₱262.60 | ₱253.00 | 747K shares | ₱192.75 Million | -₱3.95 | -1.52% |
| Mar 11, 2025 | ₱264.00 | ₱264.00 | ₱252.60 | 1.35M shares | ₱345.54 Million | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱264.00 | ₱264.00 | ₱252.80 | 568K shares | ₱147.91 Million | +₱11.70 | +4.43% |
| Mar 07, 2025 | ₱252.80 | ₱253.80 | ₱252.00 | 531K shares | ₱134.18 Million | +₱0.81 | +0.32% |
| Mar 06, 2025 | ₱252.00 | ₱257.00 | ₱252.00 | 765K shares | ₱194.45 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱252.00 | ₱254.80 | ₱250.00 | 1.10M shares | ₱276.70 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱252.00 | ₱257.00 | ₱252.00 | 716K shares | ₱181.40 Million | -₱5.87 | -2.33% |
| Mar 03, 2025 | ₱258.00 | ₱260.60 | ₱258.00 | 469K shares | ₱121.52 Million | +₱0.80 | +0.31% |
| Feb 28, 2025 | ₱257.20 | ₱265.00 | ₱257.20 | 1.81M shares | ₱470.10 Million | -₱8.51 | -3.31% |
| Feb 27, 2025 | ₱266.00 | ₱267.00 | ₱262.00 | 638K shares | ₱168.97 Million | -₱2.00 | -0.75% |
| Feb 26, 2025 | ₱268.00 | ₱268.00 | ₱257.20 | 1.53M shares | ₱404.54 Million | +₱9.30 | +3.47% |
| Feb 25, 2025 | ₱259.00 | ₱261.20 | ₱251.20 | 882K shares | ₱227.46 Million | +₱5.10 | +1.97% |
| Feb 24, 2025 | ₱254.00 | ₱258.60 | ₱253.20 | 368K shares | ₱93.82 Million | -₱4.52 | -1.78% |
| Feb 21, 2025 | ₱258.60 | ₱260.60 | ₱256.00 | 444K shares | ₱114.88 Million | +₱0.59 | +0.23% |
| Feb 20, 2025 | ₱258.00 | ₱259.60 | ₱253.00 | 397K shares | ₱102.39 Million | +₱5.93 | +2.30% |
| Feb 19, 2025 | ₱252.20 | ₱259.00 | ₱251.60 | 651K shares | ₱165.69 Million | -₱4.72 | -1.87% |
| Feb 18, 2025 | ₱257.00 | ₱259.80 | ₱253.00 | 801K shares | ₱205.87 Million | +₱4.06 | +1.58% |
| Feb 17, 2025 | ₱253.00 | ₱256.00 | ₱251.80 | 234K shares | ₱59.09 Million | -₱6.05 | -2.39% |
| Feb 14, 2025 | ₱259.20 | ₱261.00 | ₱254.20 | 756K shares | ₱195.13 Million | -₱3.16 | -1.22% |
| Feb 13, 2025 | ₱262.40 | ₱262.40 | ₱234.40 | 3.62M shares | ₱919.53 Million | +₱28.13 | +10.72% |
| Feb 12, 2025 | ₱237.00 | ₱237.00 | ₱232.00 | 342K shares | ₱80.34 Million | +₱1.00 | +0.42% |
| Feb 11, 2025 | ₱236.00 | ₱236.20 | ₱229.20 | 647K shares | ₱150.92 Million | +₱3.45 | +1.46% |
| Feb 10, 2025 | ₱232.60 | ₱239.60 | ₱232.60 | 496K shares | ₱115.99 Million | -₱3.54 | -1.52% |
| Feb 07, 2025 | ₱236.20 | ₱243.00 | ₱236.20 | 586K shares | ₱139.09 Million | -₱6.61 | -2.80% |
| Feb 06, 2025 | ₱243.00 | ₱246.00 | ₱241.60 | 525K shares | ₱127.55 Million | -₱1.58 | -0.65% |
| Feb 05, 2025 | ₱244.60 | ₱250.00 | ₱236.00 | 1.03M shares | ₱253.90 Million | +₱10.00 | +4.09% |
| Feb 04, 2025 | ₱235.00 | ₱237.60 | ₱229.80 | 424K shares | ₱99.55 Million | +₱9.35 | +3.98% |
| Feb 03, 2025 | ₱226.00 | ₱233.00 | ₱226.00 | 1.01M shares | ₱231.36 Million | +₱4.07 | +1.80% |
| Jan 31, 2025 | ₱222.00 | ₱235.00 | ₱222.00 | 1.71M shares | ₱385.07 Million | -₱13.70 | -6.17% |
| Jan 30, 2025 | ₱236.60 | ₱242.00 | ₱233.20 | 395K shares | ₱93.18 Million | -₱5.28 | -2.23% |
| Jan 28, 2025 | ₱242.00 | ₱243.00 | ₱237.00 | 353K shares | ₱85.14 Million | +₱3.87 | +1.60% |
| Jan 27, 2025 | ₱238.20 | ₱249.60 | ₱238.00 | 569K shares | ₱137.08 Million | -₱9.05 | -3.80% |
| Jan 24, 2025 | ₱247.60 | ₱250.00 | ₱244.00 | 501K shares | ₱124.02 Million | -₱0.99 | -0.40% |
| Jan 23, 2025 | ₱248.60 | ₱249.80 | ₱245.00 | 237K shares | ₱58.92 Million | +₱3.65 | +1.47% |
| Jan 22, 2025 | ₱245.00 | ₱248.40 | ₱242.40 | 1.08M shares | ₱263.60 Million | -₱1.98 | -0.81% |
| Jan 21, 2025 | ₱247.00 | ₱249.00 | ₱245.60 | 127K shares | ₱31.34 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱247.00 | ₱248.00 | ₱246.60 | 227K shares | ₱56.07 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱247.00 | ₱250.00 | ₱244.40 | 694K shares | ₱171.44 Million | +₱4.47 | +1.81% |
| Jan 16, 2025 | ₱242.60 | ₱255.80 | ₱242.60 | 790K shares | ₱195.59 Million | -₱8.49 | -3.50% |
| Jan 15, 2025 | ₱251.40 | ₱254.80 | ₱250.60 | 527K shares | ₱132.69 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱251.40 | ₱257.40 | ₱250.00 | 642K shares | ₱161.43 Million | -₱3.54 | -1.41% |
| Jan 13, 2025 | ₱255.00 | ₱262.40 | ₱255.00 | 830K shares | ₱213.29 Million | -₱7.19 | -2.82% |
| Jan 10, 2025 | ₱262.40 | ₱265.80 | ₱261.60 | 203K shares | ₱53.47 Million | -₱2.18 | -0.83% |
| Jan 09, 2025 | ₱264.60 | ₱266.00 | ₱261.00 | 208K shares | ₱55.07 Million | -₱2.38 | -0.90% |
| Jan 08, 2025 | ₱267.00 | ₱267.00 | ₱262.40 | 1.06M shares | ₱282.27 Million | +₱3.04 | +1.14% |
| Jan 07, 2025 | ₱264.00 | ₱264.40 | ₱260.20 | 450K shares | ₱118.11 Million | +₱3.04 | +1.15% |
| Jan 06, 2025 | ₱261.00 | ₱266.60 | ₱260.40 | 335K shares | ₱87.59 Million | -₱5.48 | -2.10% |
| Jan 03, 2025 | ₱266.60 | ₱268.00 | ₱264.80 | 280K shares | ₱74.51 Million | -₱1.39 | -0.52% |
| Jan 02, 2025 | ₱268.00 | ₱268.40 | ₱261.40 | 139K shares | ₱36.84 Million | -₱0.99 | -0.37% |
| Dec 27, 2024 | ₱269.00 | ₱269.00 | ₱263.00 | 499K shares | ₱133.18 Million | +₱6.35 | +2.36% |
| Dec 26, 2024 | ₱262.80 | ₱264.40 | ₱257.20 | 167K shares | ₱43.70 Million | -₱5.28 | -2.01% |
| Dec 23, 2024 | ₱268.20 | ₱268.20 | ₱255.20 | 362K shares | ₱94.31 Million | +₱12.34 | +4.60% |
| Dec 20, 2024 | ₱256.40 | ₱262.00 | ₱256.40 | 494K shares | ₱127.19 Million | +₱0.41 | +0.16% |
| Dec 19, 2024 | ₱256.00 | ₱262.00 | ₱254.00 | 459K shares | ₱117.68 Million | -₱3.94 | -1.54% |
| Dec 18, 2024 | ₱260.00 | ₱262.80 | ₱258.00 | 627K shares | ₱163.09 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱260.00 | ₱260.00 | ₱256.80 | 519K shares | ₱134.19 Million | +₱2.83 | +1.09% |
| Dec 16, 2024 | ₱257.20 | ₱261.80 | ₱257.00 | 508K shares | ₱131.21 Million | -₱2.78 | -1.08% |
| Dec 13, 2024 | ₱260.00 | ₱263.00 | ₱259.60 | 368K shares | ₱95.73 Million | -₱4.91 | -1.89% |
| Dec 12, 2024 | ₱265.00 | ₱266.20 | ₱262.00 | 268K shares | ₱70.94 Million | -₱3.55 | -1.34% |
| Dec 11, 2024 | ₱268.60 | ₱270.00 | ₱263.00 | 442K shares | ₱118.14 Million | -₱1.40 | -0.52% |
| Dec 10, 2024 | ₱270.00 | ₱270.00 | ₱260.00 | 507K shares | ₱135.77 Million | +₱10.40 | +3.85% |
| Dec 09, 2024 | ₱260.00 | ₱266.80 | ₱260.00 | 322K shares | ₱83.95 Million | -₱6.63 | -2.55% |
| Dec 06, 2024 | ₱266.80 | ₱267.00 | ₱262.40 | 280K shares | ₱74.45 Million | +₱4.06 | +1.52% |
| Dec 05, 2024 | ₱262.80 | ₱265.40 | ₱260.00 | 271K shares | ₱71.22 Million | +₱0.81 | +0.31% |
| Dec 04, 2024 | ₱262.00 | ₱268.80 | ₱262.00 | 523K shares | ₱138.20 Million | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱262.00 | ₱266.60 | ₱260.80 | 338K shares | ₱88.89 Million | -₱2.96 | -1.13% |
| Dec 02, 2024 | ₱265.00 | ₱265.00 | ₱255.60 | 240K shares | ₱62.87 Million | +₱7.18 | +2.71% |
| Nov 29, 2024 | ₱258.00 | ₱264.20 | ₱258.00 | 489K shares | ₱126.99 Million | -₱3.17 | -1.23% |
| Nov 28, 2024 | ₱261.20 | ₱271.80 | ₱260.40 | 498K shares | ₱131.19 Million | -₱10.19 | -3.90% |
| Nov 27, 2024 | ₱271.80 | ₱271.80 | ₱268.00 | 255K shares | ₱68.96 Million | +₱0.19 | +0.07% |
| Nov 26, 2024 | ₱271.60 | ₱273.60 | ₱268.00 | 196K shares | ₱53.11 Million | -₱3.94 | -1.45% |
| Nov 25, 2024 | ₱275.60 | ₱275.60 | ₱263.20 | 780K shares | ₱213.71 Million | +₱11.02 | +4.00% |
| Nov 22, 2024 | ₱265.00 | ₱269.80 | ₱263.20 | 452K shares | ₱119.81 Million | -₱4.32 | -1.63% |
| Nov 21, 2024 | ₱269.40 | ₱270.00 | ₱265.40 | 548K shares | ₱146.68 Million | -₱4.53 | -1.68% |
| Nov 20, 2024 | ₱274.00 | ₱274.00 | ₱265.00 | 248K shares | ₱67.43 Million | +₱6.77 | +2.47% |
Advanced Filters
Narrow down the JFC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of JFC historical performance
The price chart displays JFC closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in JFC price history
Nov
2025
November 14, 2025
Lowest Price
₱182.00
Lowest price of ₱182.00 recorded, marking the period's minimum valuation, with a -2.15% decline on that day
May
2025
May 30, 2025
Highest Trading Volume
₱223.00
4.33M Shares (₱965.86M total value)
Most actively traded day with 4.33M shares (₱965.86M total value) at ₱223.00 per share, indicating peak investor activity
Apr
2025
April 07, 2025
Biggest Daily Loss
₱203.00
(-9.46%)
Single-day loss of -9.46% with ₱19.20 price decrease, the largest percentage drop in this period, with 2.57M shares traded during the decline
Feb
2025
February 13, 2025
Biggest Daily Gain
₱262.40
(+10.72%)
Single-day gain of 10.72% with ₱28.13 price increase, the largest percentage rise in this period, with 3.62M shares changing hands
Nov
2024
November 25, 2024
Highest Price
₱275.60
Peak price of ₱275.60 reached during this period, representing the stock's maximum value, with 780K shares traded and +4.00% price movement on that day
Historical Insights
Statistical analysis of JFC price movements
Price Volatility
Moderate
JFC showed moderate volatility with a standard deviation of 2.16% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, JFC recorded 105 positive days, 119 negative days, and 21 unchanged days, resulting in a win rate of 42.9% for the period.
Average Daily Change
-0.11%
The stock demonstrated an average daily change of -0.11%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱93.60
The trading range spread for JFC was ₱93.60, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to JFC by sector and company group
Historical Price Data FAQs
Common questions about JFC stock price history
What is the JFC stock price history page?
The JFC stock price history page provides comprehensive historical trading data for Jollibee Foods Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for JFC historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in JFC insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for JFC?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for JFC historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for JFC?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics