JFCPB Stock Price History - Jollibee Foods Corporation Non-Voting Perpetual Series B Preferred Shares
Best Day
₱999.00
September 01, 2025
Worst Day
₱950.00
July 02, 2025
Average Volume
1K
Daily Average
Most Traded
65K
December 20, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱970.00 | ₱970.00 | ₱959.50 | 170 shares | ₱165K | +₱10.57 | +1.09% |
| Nov 18, 2025 | ₱959.50 | ₱959.50 | ₱959.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱959.50 | ₱980.00 | ₱959.50 | 2K shares | ₱2.03 Million | -₱20.05 | -2.09% |
| Nov 14, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 9K shares | ₱8.39 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱980.00 | ₱980.00 | ₱978.00 | 3K shares | ₱3.14 Million | +₱1.96 | +0.20% |
| Nov 05, 2025 | ₱978.00 | ₱978.00 | ₱972.00 | 3K shares | ₱2.98 Million | +₱3.03 | +0.31% |
| Nov 04, 2025 | ₱975.00 | ₱975.00 | ₱960.00 | 50 shares | ₱49K | +₱15.21 | +1.56% |
| Nov 03, 2025 | ₱960.00 | ₱960.50 | ₱960.00 | 1K shares | ₱1.22 Million | -₱0.48 | -0.05% |
| Oct 30, 2025 | ₱960.50 | ₱960.50 | ₱960.50 | 100 shares | ₱96K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱960.50 | ₱960.50 | ₱960.50 | 10 shares | ₱10K | +₱0.48 | +0.05% |
| Oct 28, 2025 | ₱960.00 | ₱980.00 | ₱960.00 | 11K shares | ₱10.13 Million | -₱19.58 | -2.04% |
| Oct 27, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 2K shares | ₱2.14 Million | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 20 shares | ₱20K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 1K shares | ₱1.27 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱980.00 | ₱980.00 | ₱960.50 | 1K shares | ₱989K | +₱19.89 | +2.03% |
| Oct 20, 2025 | ₱960.50 | ₱961.00 | ₱960.50 | 2K shares | ₱1.92 Million | -₱0.48 | -0.05% |
| Oct 17, 2025 | ₱961.00 | ₱961.00 | ₱961.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱961.00 | ₱967.00 | ₱961.00 | 270 shares | ₱259K | -₱5.96 | -0.62% |
| Oct 15, 2025 | ₱967.00 | ₱967.00 | ₱967.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱967.00 | ₱975.00 | ₱960.50 | 350 shares | ₱337K | -₱7.93 | -0.82% |
| Oct 13, 2025 | ₱975.00 | ₱975.00 | ₱960.50 | 60 shares | ₱58K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱975.00 | ₱975.00 | ₱968.00 | 1K shares | ₱1.30 Million | +₱7.02 | +0.72% |
| Oct 09, 2025 | ₱968.00 | ₱968.00 | ₱968.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱968.00 | ₱968.00 | ₱968.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱968.00 | ₱974.50 | ₱961.00 | 780 shares | ₱755K | +₱7.07 | +0.73% |
| Oct 06, 2025 | ₱961.00 | ₱961.00 | ₱960.00 | 5K shares | ₱5.18 Million | +₱0.96 | +0.10% |
| Oct 03, 2025 | ₱960.00 | ₱974.50 | ₱960.00 | 1K shares | ₱1.25 Million | -₱4.99 | -0.52% |
| Oct 02, 2025 | ₱965.00 | ₱974.50 | ₱960.00 | 840 shares | ₱816K | +₱5.02 | +0.52% |
| Oct 01, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱960.00 | ₱975.00 | ₱960.00 | 1K shares | ₱1.35 Million | -₱14.78 | -1.54% |
| Sep 26, 2025 | ₱975.00 | ₱975.00 | ₱970.00 | 590 shares | ₱572K | +₱12.19 | +1.25% |
| Sep 25, 2025 | ₱963.00 | ₱970.00 | ₱963.00 | 150 shares | ₱144K | -₱6.93 | -0.72% |
| Sep 24, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 1K shares | ₱1.45 Million | +₱10.09 | +1.04% |
| Sep 23, 2025 | ₱960.00 | ₱970.00 | ₱956.00 | 3K shares | ₱2.46 Million | +₱4.03 | +0.42% |
| Sep 22, 2025 | ₱956.00 | ₱970.00 | ₱956.00 | 1K shares | ₱1.05 Million | -₱8.89 | -0.93% |
| Sep 19, 2025 | ₱965.00 | ₱965.00 | ₱965.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱965.00 | ₱965.00 | ₱965.00 | 3K shares | ₱2.80 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱965.00 | ₱970.00 | ₱965.00 | 2K shares | ₱2.04 Million | -₱5.02 | -0.52% |
| Sep 16, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 2K shares | ₱1.55 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱970.00 | ₱970.00 | ₱962.50 | 100 shares | ₱97K | +₱7.57 | +0.78% |
| Sep 12, 2025 | ₱962.50 | ₱962.50 | ₱962.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱962.50 | ₱962.50 | ₱952.00 | 240 shares | ₱231K | +₱10.59 | +1.10% |
| Sep 10, 2025 | ₱952.00 | ₱979.00 | ₱952.00 | 1K shares | ₱1.24 Million | -₱26.28 | -2.76% |
| Sep 09, 2025 | ₱979.00 | ₱979.00 | ₱952.00 | 20 shares | ₱20K | +₱27.80 | +2.84% |
| Sep 08, 2025 | ₱952.00 | ₱979.00 | ₱952.00 | 10K shares | ₱9.09 Million | -₱15.71 | -1.65% |
| Sep 05, 2025 | ₱968.00 | ₱980.00 | ₱968.00 | 110 shares | ₱106K | -₱11.81 | -1.22% |
| Sep 04, 2025 | ₱980.00 | ₱990.00 | ₱980.00 | 10 shares | ₱10K | -₱9.90 | -1.01% |
| Sep 03, 2025 | ₱990.00 | ₱990.00 | ₱952.50 | 10 shares | ₱10K | +₱39.01 | +3.94% |
| Sep 02, 2025 | ₱952.50 | ₱999.00 | ₱952.50 | 50 shares | ₱48K | -₱44.29 | -4.65% |
| Sep 01, 2025 | ₱999.00 | ₱999.00 | ₱999.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱999.00 | ₱999.00 | ₱970.00 | 5K shares | ₱4.94 Million | +₱29.87 | +2.99% |
| Aug 28, 2025 | ₱970.00 | ₱970.00 | ₱951.50 | 20 shares | ₱19K | +₱18.82 | +1.94% |
| Aug 27, 2025 | ₱951.50 | ₱951.50 | ₱951.50 | 1K shares | ₱952K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱951.50 | ₱969.50 | ₱951.50 | 1K shares | ₱1.09 Million | -₱17.70 | -1.86% |
| Aug 22, 2025 | ₱969.50 | ₱969.50 | ₱960.00 | 40 shares | ₱39K | +₱9.60 | +0.99% |
| Aug 20, 2025 | ₱960.00 | ₱960.00 | ₱953.00 | 10K shares | ₱9.62 Million | +₱7.01 | +0.73% |
| Aug 19, 2025 | ₱953.00 | ₱969.50 | ₱953.00 | 20 shares | ₱19K | -₱16.20 | -1.70% |
| Aug 18, 2025 | ₱969.50 | ₱969.50 | ₱952.00 | 10 shares | ₱10K | +₱17.84 | +1.84% |
| Aug 15, 2025 | ₱952.00 | ₱969.00 | ₱952.00 | 630 shares | ₱601K | -₱2.95 | -0.31% |
| Aug 14, 2025 | ₱955.00 | ₱955.00 | ₱955.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱955.00 | ₱970.00 | ₱955.00 | 1K shares | ₱1.23 Million | -₱14.80 | -1.55% |
| Aug 12, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱970.00 | ₱970.00 | ₱965.00 | 3K shares | ₱2.45 Million | +₱15.23 | +1.57% |
| Aug 08, 2025 | ₱955.00 | ₱965.00 | ₱955.00 | 150 shares | ₱143K | -₱0.48 | -0.05% |
| Aug 07, 2025 | ₱955.50 | ₱955.50 | ₱955.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱955.50 | ₱955.50 | ₱955.00 | 20 shares | ₱19K | +₱0.48 | +0.05% |
| Aug 05, 2025 | ₱955.00 | ₱955.00 | ₱955.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱955.00 | ₱955.00 | ₱955.00 | 1K shares | ₱955K | +₱4.49 | +0.47% |
| Aug 01, 2025 | ₱950.50 | ₱969.50 | ₱950.00 | 7K shares | ₱6.22 Million | -₱18.63 | -1.96% |
| Jul 31, 2025 | ₱969.50 | ₱969.50 | ₱969.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱969.50 | ₱969.50 | ₱969.50 | 30 shares | ₱29K | +₱19.39 | +2.00% |
| Jul 29, 2025 | ₱950.50 | ₱950.50 | ₱950.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱950.50 | ₱955.00 | ₱950.50 | 890 shares | ₱846K | -₱4.47 | -0.47% |
| Jul 25, 2025 | ₱955.00 | ₱955.00 | ₱955.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱955.00 | ₱955.00 | ₱950.50 | 2K shares | ₱1.85 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱955.00 | ₱955.00 | ₱955.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱955.00 | ₱955.00 | ₱955.00 | 300 shares | ₱287K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱955.00 | ₱955.00 | ₱955.00 | 4K shares | ₱3.35 Million | +₱3.06 | +0.32% |
| Jul 18, 2025 | ₱952.00 | ₱955.00 | ₱952.00 | 5K shares | ₱4.78 Million | -₱2.95 | -0.31% |
| Jul 17, 2025 | ₱955.00 | ₱970.00 | ₱955.00 | 450 shares | ₱430K | -₱14.80 | -1.55% |
| Jul 16, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱970.00 | ₱970.00 | ₱960.00 | 10 shares | ₱10K | +₱10.09 | +1.04% |
| Jul 11, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 3K shares | ₱2.56 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 1K shares | ₱979K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱960.00 | ₱979.00 | ₱955.00 | 3K shares | ₱3.00 Million | -₱18.62 | -1.94% |
| Jul 08, 2025 | ₱979.00 | ₱979.00 | ₱979.00 | 80 shares | ₱78K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱979.00 | ₱979.00 | ₱954.00 | 70 shares | ₱67K | +₱25.65 | +2.62% |
| Jul 04, 2025 | ₱954.00 | ₱954.00 | ₱954.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱954.00 | ₱954.00 | ₱950.00 | 250 shares | ₱239K | +₱4.01 | +0.42% |
| Jul 02, 2025 | ₱950.00 | ₱950.00 | ₱950.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱950.00 | ₱950.00 | ₱950.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱950.00 | ₱970.00 | ₱950.00 | 100 shares | ₱95K | -₱19.57 | -2.06% |
| Jun 27, 2025 | ₱970.00 | ₱970.00 | ₱960.50 | 2K shares | ₱1.97 Million | +₱9.60 | +0.99% |
| Jun 26, 2025 | ₱960.50 | ₱960.50 | ₱960.00 | 10 shares | ₱10K | +₱0.48 | +0.05% |
| Jun 25, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱960.00 | ₱960.50 | ₱960.00 | 70 shares | ₱67K | -₱0.48 | -0.05% |
| Jun 23, 2025 | ₱960.50 | ₱960.50 | ₱960.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱960.50 | ₱960.50 | ₱960.50 | 6K shares | ₱5.62 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱960.50 | ₱972.00 | ₱960.50 | 10 shares | ₱10K | -₱11.33 | -1.18% |
| Jun 18, 2025 | ₱972.00 | ₱972.00 | ₱970.00 | 2K shares | ₱2.13 Million | +₱2.04 | +0.21% |
| Jun 17, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 220 shares | ₱213K | +₱10.09 | +1.04% |
| Jun 16, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱960.00 | ₱970.00 | ₱960.00 | 680 shares | ₱654K | -₱9.89 | -1.03% |
| Jun 09, 2025 | ₱970.00 | ₱970.00 | ₱955.00 | 10 shares | ₱10K | +₱15.23 | +1.57% |
| Jun 05, 2025 | ₱955.00 | ₱955.00 | ₱955.00 | 3K shares | ₱2.82 Million | -₱4.97 | -0.52% |
| Jun 04, 2025 | ₱960.00 | ₱979.00 | ₱960.00 | 50 shares | ₱48K | -₱18.62 | -1.94% |
| Jun 03, 2025 | ₱979.00 | ₱979.00 | ₱979.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱979.00 | ₱979.00 | ₱979.00 | 100 shares | ₱98K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱979.00 | ₱979.00 | ₱960.00 | 20 shares | ₱20K | +₱19.38 | +1.98% |
| May 29, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱960.00 | ₱979.00 | ₱960.00 | 410 shares | ₱394K | -₱18.62 | -1.94% |
| May 27, 2025 | ₱979.00 | ₱979.00 | ₱979.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱979.00 | ₱979.00 | ₱979.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱979.00 | ₱979.00 | ₱969.00 | 90 shares | ₱87K | +₱10.08 | +1.03% |
| May 22, 2025 | ₱969.00 | ₱969.00 | ₱969.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱969.00 | ₱969.00 | ₱955.50 | 3K shares | ₱2.43 Million | +₱13.66 | +1.41% |
| May 20, 2025 | ₱955.50 | ₱960.00 | ₱955.00 | 720 shares | ₱688K | +₱0.48 | +0.05% |
| May 19, 2025 | ₱955.00 | ₱956.00 | ₱955.00 | 1K shares | ₱1.16 Million | -₱0.96 | -0.10% |
| May 16, 2025 | ₱956.00 | ₱969.00 | ₱956.00 | 5K shares | ₱4.78 Million | -₱12.81 | -1.34% |
| May 15, 2025 | ₱969.00 | ₱969.00 | ₱969.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱969.00 | ₱969.00 | ₱956.00 | 220 shares | ₱212K | +₱13.66 | +1.41% |
| May 13, 2025 | ₱955.50 | ₱968.00 | ₱955.50 | 1K shares | ₱1.33 Million | -₱12.33 | -1.29% |
| May 09, 2025 | ₱968.00 | ₱968.00 | ₱956.50 | 290 shares | ₱278K | +₱11.62 | +1.20% |
| May 08, 2025 | ₱956.50 | ₱968.00 | ₱956.00 | 520 shares | ₱498K | +₱0.48 | +0.05% |
| May 07, 2025 | ₱956.00 | ₱960.00 | ₱956.00 | 10K shares | ₱9.08 Million | -₱4.02 | -0.42% |
| May 06, 2025 | ₱960.00 | ₱970.00 | ₱960.00 | 2K shares | ₱2.20 Million | -₱9.89 | -1.03% |
| May 05, 2025 | ₱970.00 | ₱970.00 | ₱956.00 | 110 shares | ₱105K | +₱14.16 | +1.46% |
| May 02, 2025 | ₱956.00 | ₱956.00 | ₱956.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱956.00 | ₱960.00 | ₱956.00 | 530 shares | ₱507K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱956.00 | ₱956.00 | ₱955.50 | 1K shares | ₱1.02 Million | -₱0.48 | -0.05% |
| Apr 28, 2025 | ₱956.50 | ₱956.50 | ₱956.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱956.50 | ₱956.50 | ₱956.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱956.50 | ₱970.00 | ₱956.50 | 3K shares | ₱2.88 Million | -₱12.82 | -1.34% |
| Apr 23, 2025 | ₱969.50 | ₱970.00 | ₱956.50 | 1K shares | ₱995K | +₱9.60 | +0.99% |
| Apr 22, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱960.00 | ₱980.00 | ₱960.00 | 1K shares | ₱960K | -₱19.58 | -2.04% |
| Apr 16, 2025 | ₱980.00 | ₱980.00 | ₱956.50 | 10 shares | ₱10K | +₱24.11 | +2.46% |
| Apr 15, 2025 | ₱956.50 | ₱956.50 | ₱956.00 | 10 shares | ₱10K | +₱0.48 | +0.05% |
| Apr 14, 2025 | ₱956.00 | ₱956.00 | ₱956.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱956.00 | ₱956.00 | ₱956.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱956.00 | ₱980.00 | ₱956.00 | 100 shares | ₱96K | -₱23.42 | -2.45% |
| Apr 08, 2025 | ₱980.00 | ₱980.00 | ₱960.00 | 510 shares | ₱490K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱980.00 | ₱980.00 | ₱951.00 | 760 shares | ₱723K | +₱28.81 | +2.94% |
| Apr 04, 2025 | ₱952.00 | ₱952.00 | ₱950.00 | 480 shares | ₱457K | +₱2.00 | +0.21% |
| Apr 03, 2025 | ₱950.00 | ₱950.00 | ₱950.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱950.00 | ₱950.00 | ₱950.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱950.00 | ₱955.50 | ₱950.00 | 1K shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱950.00 | ₱950.00 | ₱950.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱950.00 | ₱950.00 | ₱950.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱950.00 | ₱980.00 | ₱950.00 | 3K shares | ₱2.86 Million | -₱29.07 | -3.06% |
| Mar 25, 2025 | ₱980.00 | ₱980.00 | ₱960.00 | 20 shares | ₱20K | +₱20.38 | +2.08% |
| Mar 24, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱960.00 | ₱960.00 | ₱956.00 | 50 shares | ₱48K | +₱4.03 | +0.42% |
| Mar 20, 2025 | ₱956.00 | ₱956.00 | ₱956.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱956.00 | ₱980.00 | ₱956.00 | 130 shares | ₱127K | -₱0.96 | -0.10% |
| Mar 18, 2025 | ₱957.00 | ₱957.00 | ₱957.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱957.00 | ₱980.00 | ₱957.00 | 60 shares | ₱57K | -₱22.49 | -2.35% |
| Mar 14, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱980.00 | ₱980.00 | ₱980.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱980.00 | ₱981.00 | ₱980.00 | 20 shares | ₱20K | -₱0.98 | -0.10% |
| Mar 11, 2025 | ₱981.00 | ₱985.00 | ₱980.00 | 130 shares | ₱127K | -₱4.02 | -0.41% |
| Mar 10, 2025 | ₱985.00 | ₱985.00 | ₱970.00 | 3K shares | ₱3.07 Million | +₱15.27 | +1.55% |
| Mar 07, 2025 | ₱970.00 | ₱970.00 | ₱956.00 | 2K shares | ₱2.05 Million | +₱14.16 | +1.46% |
| Mar 06, 2025 | ₱956.00 | ₱960.00 | ₱956.00 | 1K shares | ₱960K | -₱4.02 | -0.42% |
| Mar 05, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱960.00 | ₱970.00 | ₱960.00 | 470 shares | ₱455K | -₱9.89 | -1.03% |
| Mar 03, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱970.00 | ₱985.00 | ₱970.00 | 560 shares | ₱551K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱970.00 | ₱970.00 | ₱954.00 | 3K shares | ₱3.08 Million | +₱14.74 | +1.52% |
| Feb 26, 2025 | ₱955.50 | ₱955.50 | ₱955.50 | 30 shares | ₱29K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱955.50 | ₱955.50 | ₱955.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱955.50 | ₱955.50 | ₱955.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱955.50 | ₱955.50 | ₱955.00 | 10 shares | ₱10K | +₱0.48 | +0.05% |
| Feb 20, 2025 | ₱955.00 | ₱970.00 | ₱955.00 | 820 shares | ₱783K | -₱14.80 | -1.55% |
| Feb 19, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱970.00 | ₱970.00 | ₱955.00 | 100 shares | ₱97K | +₱15.23 | +1.57% |
| Feb 14, 2025 | ₱955.00 | ₱956.00 | ₱955.00 | 5K shares | ₱4.78 Million | -₱0.96 | -0.10% |
| Feb 13, 2025 | ₱956.00 | ₱970.00 | ₱954.00 | 4K shares | ₱3.35 Million | -₱13.77 | -1.44% |
| Feb 12, 2025 | ₱970.00 | ₱970.00 | ₱960.00 | 590 shares | ₱568K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱970.00 | ₱970.00 | ₱962.00 | 1K shares | ₱1.23 Million | +₱8.05 | +0.83% |
| Feb 10, 2025 | ₱962.00 | ₱962.00 | ₱962.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱962.00 | ₱962.00 | ₱962.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱962.00 | ₱970.00 | ₱962.00 | 4K shares | ₱3.97 Million | -₱7.89 | -0.82% |
| Feb 05, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 3K shares | ₱3.12 Million | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱970.00 | ₱970.00 | ₱965.00 | 490 shares | ₱473K | +₱5.04 | +0.52% |
| Jan 30, 2025 | ₱965.00 | ₱965.00 | ₱965.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱965.00 | ₱965.00 | ₱964.00 | 170 shares | ₱164K | +₱0.97 | +0.10% |
| Jan 27, 2025 | ₱964.00 | ₱964.00 | ₱964.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱964.00 | ₱984.00 | ₱964.00 | 10 shares | ₱10K | -₱19.57 | -2.03% |
| Jan 23, 2025 | ₱984.00 | ₱984.00 | ₱965.00 | 300 shares | ₱295K | +₱19.38 | +1.97% |
| Jan 22, 2025 | ₱965.00 | ₱965.00 | ₱963.00 | 2K shares | ₱1.96 Million | +₱2.03 | +0.21% |
| Jan 21, 2025 | ₱963.00 | ₱975.00 | ₱963.00 | 60 shares | ₱58K | -₱11.84 | -1.23% |
| Jan 20, 2025 | ₱975.00 | ₱975.00 | ₱965.00 | 100 shares | ₱98K | +₱10.14 | +1.04% |
| Jan 17, 2025 | ₱965.00 | ₱980.00 | ₱965.00 | 50 shares | ₱48K | -₱14.76 | -1.53% |
| Jan 16, 2025 | ₱980.00 | ₱980.00 | ₱959.00 | 10 shares | ₱10K | +₱21.46 | +2.19% |
| Jan 15, 2025 | ₱959.00 | ₱959.00 | ₱959.00 | 90 shares | ₱86K | -₱0.96 | -0.10% |
| Jan 14, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 540 shares | ₱518K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 110 shares | ₱106K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱960.00 | ₱985.00 | ₱960.00 | 590 shares | ₱566K | -₱24.38 | -2.54% |
| Jan 07, 2025 | ₱985.00 | ₱985.00 | ₱985.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱985.00 | ₱987.00 | ₱985.00 | 170 shares | ₱167K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱985.00 | ₱989.00 | ₱984.00 | 40 shares | ₱39K | +₱0.99 | +0.10% |
| Jan 02, 2025 | ₱984.00 | ₱984.00 | ₱960.00 | 120 shares | ₱116K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱984.00 | ₱984.00 | ₱960.50 | 190 shares | ₱185K | +₱24.11 | +2.45% |
| Dec 26, 2024 | ₱960.50 | ₱960.50 | ₱960.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱960.50 | ₱960.50 | ₱960.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱960.50 | ₱970.00 | ₱960.50 | 65K shares | ₱62.44 Million | -₱9.41 | -0.98% |
| Dec 19, 2024 | ₱970.00 | ₱970.00 | ₱950.00 | 10 shares | ₱10K | +₱20.47 | +2.11% |
| Dec 18, 2024 | ₱950.00 | ₱970.00 | ₱950.00 | 3K shares | ₱2.80 Million | -₱19.57 | -2.06% |
| Dec 17, 2024 | ₱970.00 | ₱970.00 | ₱962.00 | 500 shares | ₱482K | +₱5.04 | +0.52% |
| Dec 16, 2024 | ₱965.00 | ₱965.00 | ₱965.00 | 1K shares | ₱1.15 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱965.00 | ₱965.00 | ₱965.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱965.00 | ₱965.00 | ₱965.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱965.00 | ₱965.00 | ₱965.00 | 2K shares | ₱2.03 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱965.00 | ₱970.00 | ₱965.00 | 20 shares | ₱19K | -₱5.02 | -0.52% |
| Dec 09, 2024 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱970.00 | ₱970.00 | ₱970.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱970.00 | ₱970.00 | ₱965.00 | 50 shares | ₱49K | +₱5.04 | +0.52% |
| Dec 04, 2024 | ₱965.00 | ₱965.00 | ₱965.00 | 60 shares | ₱58K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱965.00 | ₱966.00 | ₱965.00 | 410 shares | ₱396K | -₱0.97 | -0.10% |
| Dec 02, 2024 | ₱966.00 | ₱966.00 | ₱960.00 | 300 shares | ₱289K | +₱6.09 | +0.63% |
| Nov 29, 2024 | ₱960.00 | ₱960.00 | ₱960.00 | 150 shares | ₱144K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱960.00 | ₱960.00 | ₱960.00 | 190 shares | ₱182K | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱960.00 | ₱960.00 | ₱960.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱960.00 | ₱960.00 | ₱955.00 | 260 shares | ₱250K | +₱4.99 | +0.52% |
| Nov 25, 2024 | ₱955.00 | ₱955.00 | ₱955.00 | 120 shares | ₱115K | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱955.00 | ₱958.00 | ₱955.00 | 1K shares | ₱957K | -₱2.96 | -0.31% |
| Nov 21, 2024 | ₱958.00 | ₱965.00 | ₱958.00 | 590 shares | ₱565K | -₱6.99 | -0.73% |
| Nov 20, 2024 | ₱965.00 | ₱965.00 | ₱958.00 | 20 shares | ₱19K | +₱7.04 | +0.73% |
Advanced Filters
Narrow down the JFCPB 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 JFCPB historical performance
The price chart displays JFCPB 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 JFCPB price history
Sep
2025
September 03, 2025
Biggest Daily Gain
₱990.00
(+3.94%)
Single-day gain of 3.94% with ₱39.01 price increase, the largest percentage rise in this period, with 10 shares changing hands
Sep
2025
September 02, 2025
Biggest Daily Loss
₱952.50
(-4.65%)
Single-day loss of -4.65% with ₱44.29 price decrease, the largest percentage drop in this period, with 50 shares traded during the decline
Sep
2025
September 01, 2025
Highest Price
₱999.00
Peak price of ₱999.00 reached during this period, representing the stock's maximum value, with 0 shares traded
Jul
2025
July 02, 2025
Lowest Price
₱950.00
Lowest price of ₱950.00 recorded, marking the period's minimum valuation
Dec
2024
December 20, 2024
Highest Trading Volume
₱960.50
65K Shares (₱62.44M total value)
Most actively traded day with 65K shares (₱62.44M total value) at ₱960.50 per share, indicating peak investor activity
Historical Insights
Statistical analysis of JFCPB price movements
Price Volatility
Low
JFCPB showed low volatility with a standard deviation of 1.07% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, JFCPB recorded 70 positive days, 64 negative days, and 111 unchanged days, resulting in a win rate of 28.6% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱49.00
The trading range spread for JFCPB was ₱49.00, 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 JFCPB by sector and company group
Historical Price Data FAQs
Common questions about JFCPB stock price history
What is the JFCPB stock price history page?
The JFCPB stock price history page provides comprehensive historical trading data for Jollibee Foods Corporation Non-Voting Perpetual Series B Preferred Shares, 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 JFCPB 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 JFCPB 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 JFCPB?
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 JFCPB 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 JFCPB?
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