JGS Stock Price History - JG Summit Holdings, Inc.
Best Day (1Y)
₱25.15
August 27, 2025
Worst Day (1Y)
₱14.96
February 12, 2025
Average Volume (1Y)
5.07M
Daily Average
Most Traded (1Y)
198.34M
February 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱21.80 | ₱21.80 | ₱21.30 | 604K shares | ₱13.04 Million | +₱0.31 | +1.40% |
| Nov 27, 2025 | ₱21.50 | ₱21.60 | ₱21.25 | 976K shares | ₱20.94 Million | +₱0.20 | +0.94% |
| Nov 26, 2025 | ₱21.30 | ₱22.00 | ₱21.05 | 2.00M shares | ₱42.52 Million | -₱0.68 | -3.18% |
| Nov 25, 2025 | ₱22.00 | ₱22.35 | ₱21.95 | 5.73M shares | ₱126.06 Million | -₱0.20 | -0.90% |
| Nov 24, 2025 | ₱22.20 | ₱22.20 | ₱21.40 | 1.28M shares | ₱28.22 Million | +₱0.41 | +1.83% |
| Nov 21, 2025 | ₱21.80 | ₱22.30 | ₱21.50 | 2.33M shares | ₱50.98 Million | +₱0.05 | +0.23% |
| Nov 20, 2025 | ₱21.75 | ₱22.05 | ₱21.00 | 4.74M shares | ₱102.83 Million | +₱0.56 | +2.59% |
| Nov 19, 2025 | ₱21.20 | ₱21.20 | ₱20.20 | 6.62M shares | ₱137.38 Million | +₱1.05 | +4.95% |
| Nov 18, 2025 | ₱20.20 | ₱21.20 | ₱20.05 | 10.30M shares | ₱210.64 Million | -₱0.77 | -3.81% |
| Nov 17, 2025 | ₱21.00 | ₱21.30 | ₱20.30 | 12.02M shares | ₱252.83 Million | +₱0.25 | +1.20% |
| Nov 14, 2025 | ₱20.75 | ₱21.20 | ₱20.20 | 3.07M shares | ₱63.67 Million | -₱0.25 | -1.19% |
| Nov 13, 2025 | ₱21.00 | ₱21.30 | ₱20.80 | 7.01M shares | ₱147.19 Million | -₱0.30 | -1.41% |
| Nov 12, 2025 | ₱21.30 | ₱21.55 | ₱20.90 | 6.14M shares | ₱129.99 Million | +₱0.20 | +0.95% |
| Nov 11, 2025 | ₱21.10 | ₱22.50 | ₱20.85 | 4.42M shares | ₱94.02 Million | -₱1.04 | -4.95% |
| Nov 10, 2025 | ₱22.20 | ₱22.80 | ₱22.15 | 1.54M shares | ₱34.19 Million | -₱0.15 | -0.67% |
| Nov 07, 2025 | ₱22.35 | ₱23.00 | ₱22.20 | 1.71M shares | ₱38.41 Million | -₱0.77 | -3.46% |
| Nov 06, 2025 | ₱23.15 | ₱23.45 | ₱22.80 | 805K shares | ₱18.62 Million | +₱0.15 | +0.65% |
| Nov 05, 2025 | ₱23.00 | ₱23.90 | ₱22.60 | 2.95M shares | ₱67.51 Million | -₱0.87 | -3.77% |
| Nov 04, 2025 | ₱23.90 | ₱24.45 | ₱23.35 | 2.38M shares | ₱56.54 Million | -₱0.49 | -2.05% |
| Nov 03, 2025 | ₱24.40 | ₱24.45 | ₱23.25 | 6.57M shares | ₱158.64 Million | +₱0.46 | +1.88% |
| Oct 30, 2025 | ₱23.95 | ₱24.50 | ₱23.65 | 2.61M shares | ₱62.60 Million | -₱0.68 | -2.84% |
| Oct 29, 2025 | ₱24.65 | ₱24.95 | ₱24.45 | 477K shares | ₱11.78 Million | -₱0.15 | -0.60% |
| Oct 28, 2025 | ₱24.80 | ₱24.90 | ₱24.25 | 4.08M shares | ₱101.09 Million | +₱0.20 | +0.81% |
| Oct 27, 2025 | ₱24.60 | ₱24.90 | ₱24.00 | 2.15M shares | ₱52.56 Million | +₱0.10 | +0.41% |
| Oct 24, 2025 | ₱24.50 | ₱25.35 | ₱24.35 | 2.65M shares | ₱65.92 Million | -₱0.35 | -1.41% |
| Oct 23, 2025 | ₱24.85 | ₱24.90 | ₱24.45 | 2.55M shares | ₱63.13 Million | +₱0.05 | +0.20% |
| Oct 22, 2025 | ₱24.80 | ₱25.05 | ₱24.65 | 1.51M shares | ₱37.42 Million | -₱0.10 | -0.40% |
| Oct 21, 2025 | ₱24.90 | ₱25.10 | ₱24.30 | 15.10M shares | ₱374.90 Million | +₱0.93 | +3.75% |
| Oct 20, 2025 | ₱24.00 | ₱24.30 | ₱23.60 | 1.25M shares | ₱29.93 Million | +₱0.25 | +1.05% |
| Oct 17, 2025 | ₱23.75 | ₱24.00 | ₱23.70 | 3.35M shares | ₱79.56 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱23.75 | ₱23.90 | ₱23.65 | 1.19M shares | ₱28.36 Million | -₱0.15 | -0.63% |
| Oct 15, 2025 | ₱23.90 | ₱23.90 | ₱23.10 | 3.49M shares | ₱83.10 Million | +₱0.46 | +1.92% |
| Oct 14, 2025 | ₱23.45 | ₱23.70 | ₱23.00 | 1.49M shares | ₱34.87 Million | +₱0.36 | +1.52% |
| Oct 13, 2025 | ₱23.10 | ₱23.70 | ₱22.30 | 2.33M shares | ₱53.77 Million | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱23.10 | ₱24.20 | ₱23.10 | 2.48M shares | ₱57.66 Million | -₱0.58 | -2.53% |
| Oct 09, 2025 | ₱23.70 | ₱24.20 | ₱23.60 | 611K shares | ₱14.51 Million | -₱0.54 | -2.27% |
| Oct 08, 2025 | ₱24.25 | ₱24.50 | ₱24.00 | 1.01M shares | ₱24.47 Million | +₱0.10 | +0.41% |
| Oct 07, 2025 | ₱24.15 | ₱24.30 | ₱23.05 | 4.67M shares | ₱112.11 Million | +₱0.62 | +2.55% |
| Oct 06, 2025 | ₱23.55 | ₱24.20 | ₱23.05 | 2.23M shares | ₱52.42 Million | -₱0.44 | -1.88% |
| Oct 03, 2025 | ₱24.00 | ₱24.00 | ₱22.90 | 6.10M shares | ₱145.09 Million | +₱0.83 | +3.45% |
| Oct 02, 2025 | ₱23.20 | ₱23.35 | ₱22.70 | 1.55M shares | ₱35.83 Million | +₱0.10 | +0.43% |
| Oct 01, 2025 | ₱23.10 | ₱23.25 | ₱22.25 | 1.81M shares | ₱41.54 Million | +₱0.10 | +0.43% |
| Sep 30, 2025 | ₱23.00 | ₱23.95 | ₱21.50 | 5.84M shares | ₱130.81 Million | -₱0.58 | -2.54% |
| Sep 29, 2025 | ₱23.60 | ₱24.35 | ₱23.50 | 1.84M shares | ₱43.75 Million | -₱0.05 | -0.21% |
| Sep 26, 2025 | ₱23.65 | ₱24.45 | ₱23.25 | 2.34M shares | ₱55.10 Million | -₱0.77 | -3.27% |
| Sep 25, 2025 | ₱24.45 | ₱24.50 | ₱23.95 | 1.15M shares | ₱27.96 Million | -₱0.20 | -0.81% |
| Sep 24, 2025 | ₱24.65 | ₱24.90 | ₱24.15 | 1.91M shares | ₱47.00 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱24.65 | ₱25.00 | ₱24.40 | 1.38M shares | ₱34.03 Million | -₱0.25 | -1.00% |
| Sep 22, 2025 | ₱24.90 | ₱25.10 | ₱24.70 | 3.02M shares | ₱75.13 Million | -₱0.15 | -0.60% |
| Sep 19, 2025 | ₱25.05 | ₱25.25 | ₱24.65 | 8.77M shares | ₱219.72 Million | +₱0.20 | +0.80% |
| Sep 18, 2025 | ₱24.85 | ₱25.05 | ₱24.50 | 2.81M shares | ₱69.81 Million | +₱0.36 | +1.43% |
| Sep 17, 2025 | ₱24.50 | ₱24.80 | ₱24.30 | 2.29M shares | ₱56.22 Million | +₱0.25 | +1.03% |
| Sep 16, 2025 | ₱24.25 | ₱24.50 | ₱23.80 | 1.74M shares | ₱42.12 Million | +₱0.46 | +1.89% |
| Sep 15, 2025 | ₱23.80 | ₱24.45 | ₱23.40 | 2.42M shares | ₱57.36 Million | -₱0.68 | -2.86% |
| Sep 12, 2025 | ₱24.50 | ₱24.95 | ₱24.50 | 955K shares | ₱23.61 Million | -₱0.49 | -2.00% |
| Sep 11, 2025 | ₱25.00 | ₱25.15 | ₱24.75 | 9.28M shares | ₱231.85 Million | +₱0.25 | +1.01% |
| Sep 10, 2025 | ₱24.75 | ₱24.90 | ₱24.30 | 3.29M shares | ₱80.74 Million | -₱0.15 | -0.60% |
| Sep 09, 2025 | ₱24.90 | ₱25.15 | ₱24.00 | 8.52M shares | ₱211.07 Million | +₱0.93 | +3.75% |
| Sep 08, 2025 | ₱24.00 | ₱24.25 | ₱23.80 | 1.40M shares | ₱33.33 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱24.00 | ₱24.30 | ₱23.35 | 7.89M shares | ₱189.23 Million | +₱0.51 | +2.13% |
| Sep 04, 2025 | ₱23.50 | ₱23.80 | ₱23.15 | 1.03M shares | ₱24.22 Million | -₱0.15 | -0.63% |
| Sep 03, 2025 | ₱23.65 | ₱24.00 | ₱22.90 | 3.01M shares | ₱70.24 Million | -₱0.35 | -1.46% |
| Sep 02, 2025 | ₱24.00 | ₱24.00 | ₱22.45 | 3.46M shares | ₱80.35 Million | +₱1.26 | +5.26% |
| Sep 01, 2025 | ₱22.80 | ₱23.80 | ₱22.50 | 4.23M shares | ₱96.57 Million | -₱0.96 | -4.20% |
| Aug 29, 2025 | ₱23.80 | ₱25.00 | ₱23.65 | 2.88M shares | ₱68.73 Million | -₱0.87 | -3.64% |
| Aug 28, 2025 | ₱24.70 | ₱25.15 | ₱24.70 | 1.87M shares | ₱46.65 Million | -₱0.44 | -1.79% |
| Aug 27, 2025 | ₱25.15 | ₱25.25 | ₱24.40 | 5.54M shares | ₱138.69 Million | +₱0.46 | +1.82% |
| Aug 26, 2025 | ₱24.70 | ₱24.90 | ₱23.85 | 6.63M shares | ₱163.29 Million | +₱0.93 | +3.78% |
| Aug 22, 2025 | ₱23.80 | ₱24.50 | ₱23.75 | 1.59M shares | ₱38.19 Million | -₱0.68 | -2.86% |
| Aug 20, 2025 | ₱24.50 | ₱25.00 | ₱24.30 | 5.50M shares | ₱134.93 Million | -₱0.49 | -2.00% |
| Aug 19, 2025 | ₱25.00 | ₱25.00 | ₱24.65 | 1.55M shares | ₱38.56 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱25.00 | ₱25.50 | ₱24.75 | 4.36M shares | ₱109.32 Million | +₱0.20 | +0.81% |
| Aug 15, 2025 | ₱24.80 | ₱25.00 | ₱24.40 | 7.28M shares | ₱180.26 Million | +₱0.30 | +1.22% |
| Aug 14, 2025 | ₱24.50 | ₱25.00 | ₱24.45 | 2.33M shares | ₱57.41 Million | -₱0.44 | -1.80% |
| Aug 13, 2025 | ₱24.95 | ₱25.00 | ₱24.00 | 7.68M shares | ₱188.16 Million | -₱0.05 | -0.20% |
| Aug 12, 2025 | ₱25.00 | ₱25.65 | ₱24.25 | 18.45M shares | ₱461.38 Million | +₱1.65 | +6.61% |
| Aug 11, 2025 | ₱23.45 | ₱23.50 | ₱22.45 | 3.78M shares | ₱87.74 Million | +₱0.46 | +1.96% |
| Aug 08, 2025 | ₱23.00 | ₱23.20 | ₱22.30 | 3.67M shares | ₱84.07 Million | +₱0.36 | +1.55% |
| Aug 07, 2025 | ₱22.65 | ₱23.20 | ₱22.30 | 1.87M shares | ₱42.25 Million | -₱0.05 | -0.22% |
| Aug 06, 2025 | ₱22.70 | ₱23.10 | ₱21.90 | 4.05M shares | ₱91.80 Million | +₱0.46 | +2.02% |
| Aug 05, 2025 | ₱22.25 | ₱22.65 | ₱22.10 | 2.37M shares | ₱52.94 Million | -₱0.34 | -1.55% |
| Aug 04, 2025 | ₱22.60 | ₱22.60 | ₱21.75 | 2.53M shares | ₱56.35 Million | +₱0.51 | +2.26% |
| Aug 01, 2025 | ₱22.10 | ₱22.50 | ₱21.00 | 7.79M shares | ₱171.56 Million | +₱1.16 | +5.24% |
| Jul 31, 2025 | ₱21.00 | ₱21.75 | ₱20.75 | 2.55M shares | ₱53.88 Million | -₱0.82 | -3.89% |
| Jul 30, 2025 | ₱21.85 | ₱22.00 | ₱21.20 | 3.02M shares | ₱65.72 Million | +₱0.15 | +0.69% |
| Jul 29, 2025 | ₱21.70 | ₱22.00 | ₱21.30 | 2.14M shares | ₱46.20 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱21.70 | ₱21.95 | ₱20.80 | 1.81M shares | ₱38.64 Million | +₱0.36 | +1.64% |
| Jul 25, 2025 | ₱21.35 | ₱21.90 | ₱21.35 | 2.08M shares | ₱44.77 Million | -₱0.54 | -2.51% |
| Jul 24, 2025 | ₱21.90 | ₱22.10 | ₱21.70 | 3.02M shares | ₱66.15 Million | +₱0.20 | +0.92% |
| Jul 23, 2025 | ₱21.70 | ₱22.05 | ₱20.85 | 5.37M shares | ₱116.94 Million | +₱0.89 | +4.08% |
| Jul 22, 2025 | ₱20.85 | ₱21.60 | ₱20.55 | 11.55M shares | ₱244.79 Million | +₱0.25 | +1.21% |
| Jul 21, 2025 | ₱20.60 | ₱20.95 | ₱19.98 | 3.15M shares | ₱64.73 Million | +₱0.64 | +3.10% |
| Jul 18, 2025 | ₱19.98 | ₱20.70 | ₱19.98 | 6.50M shares | ₱131.51 Million | -₱0.41 | -2.06% |
| Jul 17, 2025 | ₱20.40 | ₱21.20 | ₱20.40 | 3.24M shares | ₱66.65 Million | -₱0.58 | -2.86% |
| Jul 16, 2025 | ₱21.00 | ₱21.75 | ₱20.80 | 3.37M shares | ₱71.10 Million | -₱0.49 | -2.33% |
| Jul 15, 2025 | ₱21.50 | ₱22.70 | ₱21.35 | 6.38M shares | ₱141.11 Million | -₱0.44 | -2.05% |
| Jul 14, 2025 | ₱21.95 | ₱22.70 | ₱20.80 | 14.68M shares | ₱319.80 Million | +₱1.38 | +6.30% |
| Jul 11, 2025 | ₱20.65 | ₱20.85 | ₱20.60 | 4.24M shares | ₱87.87 Million | -₱0.15 | -0.72% |
| Jul 10, 2025 | ₱20.80 | ₱21.00 | ₱20.45 | 5.01M shares | ₱104.71 Million | +₱0.25 | +1.22% |
| Jul 09, 2025 | ₱20.55 | ₱20.75 | ₱20.00 | 4.41M shares | ₱90.83 Million | +₱0.25 | +1.23% |
| Jul 08, 2025 | ₱20.30 | ₱20.40 | ₱19.90 | 3.71M shares | ₱74.78 Million | +₱0.37 | +1.81% |
| Jul 07, 2025 | ₱19.94 | ₱19.98 | ₱19.40 | 2.73M shares | ₱54.21 Million | +₱0.26 | +1.32% |
| Jul 04, 2025 | ₱19.68 | ₱20.20 | ₱19.68 | 1.43M shares | ₱28.30 Million | -₱0.55 | -2.81% |
| Jul 03, 2025 | ₱20.25 | ₱20.60 | ₱19.98 | 6.30M shares | ₱127.24 Million | -₱0.30 | -1.46% |
| Jul 02, 2025 | ₱20.55 | ₱21.00 | ₱19.90 | 6.33M shares | ₱130.03 Million | +₱0.20 | +0.98% |
| Jul 01, 2025 | ₱20.35 | ₱20.35 | ₱19.66 | 3.89M shares | ₱78.32 Million | +₱0.38 | +1.85% |
| Jun 30, 2025 | ₱19.98 | ₱20.05 | ₱19.32 | 4.86M shares | ₱96.30 Million | +₱0.81 | +4.06% |
| Jun 27, 2025 | ₱19.20 | ₱19.50 | ₱18.94 | 5.72M shares | ₱109.34 Million | +₱0.31 | +1.59% |
| Jun 26, 2025 | ₱18.90 | ₱19.08 | ₱18.86 | 2.22M shares | ₱42.00 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱18.90 | ₱18.96 | ₱18.00 | 3.64M shares | ₱68.24 Million | +₱0.95 | +5.00% |
| Jun 24, 2025 | ₱18.00 | ₱18.16 | ₱17.76 | 2.91M shares | ₱52.49 Million | +₱0.30 | +1.69% |
| Jun 23, 2025 | ₱17.70 | ₱18.00 | ₱17.58 | 5.45M shares | ₱96.47 Million | -₱0.30 | -1.67% |
| Jun 20, 2025 | ₱18.00 | ₱18.48 | ₱17.92 | 10.41M shares | ₱187.33 Million | -₱0.32 | -1.75% |
| Jun 19, 2025 | ₱18.32 | ₱18.64 | ₱18.14 | 4.19M shares | ₱76.75 Million | -₱0.28 | -1.51% |
| Jun 18, 2025 | ₱18.60 | ₱18.68 | ₱18.08 | 3.06M shares | ₱56.78 Million | +₱0.28 | +1.53% |
| Jun 17, 2025 | ₱18.32 | ₱18.40 | ₱17.70 | 5.08M shares | ₱91.96 Million | +₱0.28 | +1.55% |
| Jun 16, 2025 | ₱18.04 | ₱18.40 | ₱18.04 | 3.11M shares | ₱56.38 Million | -₱0.45 | -2.49% |
| Jun 13, 2025 | ₱18.50 | ₱19.16 | ₱18.38 | 4.81M shares | ₱89.36 Million | -₱0.53 | -2.84% |
| Jun 11, 2025 | ₱19.04 | ₱19.16 | ₱18.30 | 4.05M shares | ₱76.58 Million | +₱0.81 | +4.27% |
| Jun 10, 2025 | ₱18.26 | ₱19.08 | ₱18.26 | 7.29M shares | ₱135.49 Million | -₱0.79 | -4.30% |
| Jun 09, 2025 | ₱19.08 | ₱19.38 | ₱19.04 | 3.00M shares | ₱57.44 Million | -₱0.31 | -1.65% |
| Jun 05, 2025 | ₱19.40 | ₱19.40 | ₱19.40 | 3.63M shares | ₱71.01 Million | -₱0.53 | -2.71% |
| Jun 04, 2025 | ₱19.94 | ₱20.15 | ₱19.52 | 2.78M shares | ₱55.07 Million | +₱0.33 | +1.63% |
| Jun 03, 2025 | ₱19.62 | ₱19.92 | ₱19.50 | 6.42M shares | ₱125.91 Million | -₱0.30 | -1.51% |
| Jun 02, 2025 | ₱19.92 | ₱20.30 | ₱19.56 | 2.93M shares | ₱58.15 Million | -₱0.06 | -0.30% |
| May 30, 2025 | ₱19.98 | ₱21.30 | ₱19.52 | 16.84M shares | ₱336.48 Million | -₱1.06 | -5.31% |
| May 29, 2025 | ₱21.10 | ₱21.40 | ₱20.90 | 4.43M shares | ₱93.40 Million | -₱0.68 | -3.21% |
| May 28, 2025 | ₱21.80 | ₱21.90 | ₱21.30 | 11.61M shares | ₱249.81 Million | +₱0.51 | +2.35% |
| May 27, 2025 | ₱21.30 | ₱21.80 | ₱20.80 | 13.07M shares | ₱278.87 Million | +₱0.30 | +1.43% |
| May 26, 2025 | ₱21.00 | ₱21.15 | ₱20.00 | 10.10M shares | ₱210.66 Million | +₱1.27 | +6.06% |
| May 23, 2025 | ₱19.80 | ₱19.80 | ₱19.06 | 2.91M shares | ₱56.87 Million | +₱0.62 | +3.13% |
| May 22, 2025 | ₱19.20 | ₱19.62 | ₱18.84 | 6.02M shares | ₱114.82 Million | -₱0.56 | -2.93% |
| May 21, 2025 | ₱19.78 | ₱19.98 | ₱19.48 | 4.00M shares | ₱78.64 Million | -₱0.22 | -1.10% |
| May 20, 2025 | ₱20.00 | ₱20.50 | ₱19.56 | 6.64M shares | ₱131.73 Million | -₱0.39 | -1.96% |
| May 19, 2025 | ₱20.40 | ₱20.60 | ₱18.00 | 15.00M shares | ₱296.92 Million | +₱2.72 | +13.33% |
| May 16, 2025 | ₱18.00 | ₱18.20 | ₱17.68 | 1.21M shares | ₱21.63 Million | +₱0.39 | +2.16% |
| May 15, 2025 | ₱17.62 | ₱18.36 | ₱17.50 | 4.01M shares | ₱71.12 Million | -₱0.73 | -4.13% |
| May 14, 2025 | ₱18.38 | ₱19.02 | ₱18.36 | 2.74M shares | ₱51.08 Million | -₱0.12 | -0.65% |
| May 13, 2025 | ₱18.50 | ₱18.50 | ₱18.02 | 2.96M shares | ₱54.24 Million | +₱0.58 | +3.12% |
| May 09, 2025 | ₱17.94 | ₱18.02 | ₱17.54 | 2.15M shares | ₱38.44 Million | +₱0.56 | +3.10% |
| May 08, 2025 | ₱17.40 | ₱17.98 | ₱17.26 | 3.64M shares | ₱63.34 Million | -₱0.52 | -3.01% |
| May 07, 2025 | ₱17.94 | ₱18.12 | ₱17.76 | 2.87M shares | ₱51.60 Million | -₱0.02 | -0.11% |
| May 06, 2025 | ₱17.96 | ₱18.06 | ₱17.58 | 4.34M shares | ₱77.84 Million | +₱0.41 | +2.28% |
| May 05, 2025 | ₱17.56 | ₱17.68 | ₱17.10 | 1.35M shares | ₱23.70 Million | +₱0.47 | +2.69% |
| May 02, 2025 | ₱17.10 | ₱17.38 | ₱16.98 | 3.21M shares | ₱54.86 Million | +₱0.14 | +0.83% |
| Apr 30, 2025 | ₱16.96 | ₱17.32 | ₱16.92 | 2.51M shares | ₱42.84 Million | +₱0.04 | +0.24% |
| Apr 29, 2025 | ₱16.92 | ₱17.06 | ₱16.70 | 1.80M shares | ₱30.47 Million | +₱0.16 | +0.95% |
| Apr 28, 2025 | ₱16.76 | ₱17.50 | ₱16.70 | 2.21M shares | ₱37.40 Million | -₱0.41 | -2.44% |
| Apr 25, 2025 | ₱17.18 | ₱17.68 | ₱17.18 | 2.53M shares | ₱43.85 Million | +₱0.18 | +1.06% |
| Apr 24, 2025 | ₱17.00 | ₱17.16 | ₱16.20 | 4.57M shares | ₱77.03 Million | +₱0.84 | +4.94% |
| Apr 23, 2025 | ₱16.20 | ₱16.38 | ₱16.02 | 1.55M shares | ₱25.16 Million | +₱0.18 | +1.12% |
| Apr 22, 2025 | ₱16.02 | ₱16.24 | ₱15.90 | 1.36M shares | ₱21.76 Million | -₱0.02 | -0.12% |
| Apr 21, 2025 | ₱16.04 | ₱16.20 | ₱16.00 | 1.01M shares | ₱16.17 Million | +₱0.18 | +1.13% |
| Apr 16, 2025 | ₱15.86 | ₱16.10 | ₱15.86 | 2.31M shares | ₱36.66 Million | -₱0.24 | -1.49% |
| Apr 15, 2025 | ₱16.10 | ₱16.26 | ₱15.88 | 2.41M shares | ₱38.55 Million | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱16.10 | ₱16.38 | ₱16.06 | 1.45M shares | ₱23.36 Million | -₱0.18 | -1.11% |
| Apr 11, 2025 | ₱16.28 | ₱16.46 | ₱16.14 | 571K shares | ₱9.29 Million | -₱0.18 | -1.09% |
| Apr 10, 2025 | ₱16.46 | ₱16.60 | ₱16.16 | 6.09M shares | ₱100.05 Million | +₱0.33 | +1.98% |
| Apr 08, 2025 | ₱16.14 | ₱16.18 | ₱15.94 | 2.05M shares | ₱32.94 Million | +₱0.14 | +0.88% |
| Apr 07, 2025 | ₱16.00 | ₱16.00 | ₱15.70 | 5.16M shares | ₱81.55 Million | -₱0.18 | -1.11% |
| Apr 04, 2025 | ₱16.18 | ₱16.40 | ₱16.02 | 1.82M shares | ₱29.42 Million | -₱0.31 | -1.94% |
| Apr 03, 2025 | ₱16.50 | ₱16.82 | ₱16.18 | 3.04M shares | ₱50.01 Million | -₱0.33 | -2.02% |
| Apr 02, 2025 | ₱16.84 | ₱16.84 | ₱16.28 | 3.73M shares | ₱62.63 Million | +₱0.35 | +2.06% |
| Mar 31, 2025 | ₱16.50 | ₱16.50 | ₱16.14 | 2.25M shares | ₱36.93 Million | +₱0.02 | +0.12% |
| Mar 28, 2025 | ₱16.48 | ₱16.80 | ₱16.32 | 1.04M shares | ₱17.12 Million | -₱0.20 | -1.20% |
| Mar 27, 2025 | ₱16.68 | ₱16.92 | ₱16.42 | 4.14M shares | ₱69.25 Million | +₱0.39 | +2.33% |
| Mar 26, 2025 | ₱16.30 | ₱16.50 | ₱16.04 | 2.24M shares | ₱36.54 Million | +₱0.08 | +0.49% |
| Mar 25, 2025 | ₱16.22 | ₱16.90 | ₱16.14 | 6.99M shares | ₱114.77 Million | -₱0.48 | -2.99% |
| Mar 24, 2025 | ₱16.72 | ₱17.50 | ₱16.70 | 5.61M shares | ₱94.72 Million | -₱0.76 | -4.57% |
| Mar 21, 2025 | ₱17.52 | ₱18.04 | ₱17.52 | 6.89M shares | ₱121.56 Million | -₱0.43 | -2.45% |
| Mar 20, 2025 | ₱17.96 | ₱18.30 | ₱17.96 | 3.98M shares | ₱71.87 Million | -₱0.04 | -0.22% |
| Mar 19, 2025 | ₱18.00 | ₱18.10 | ₱17.94 | 2.58M shares | ₱46.53 Million | -₱0.10 | -0.55% |
| Mar 18, 2025 | ₱18.10 | ₱18.38 | ₱17.98 | 2.58M shares | ₱46.70 Million | +₱0.16 | +0.89% |
| Mar 17, 2025 | ₱17.94 | ₱18.16 | ₱17.72 | 1.19M shares | ₱21.43 Million | +₱0.22 | +1.24% |
| Mar 14, 2025 | ₱17.72 | ₱18.02 | ₱17.66 | 3.62M shares | ₱64.40 Million | -₱0.16 | -0.89% |
| Mar 13, 2025 | ₱17.88 | ₱18.24 | ₱17.88 | 4.69M shares | ₱84.52 Million | +₱0.16 | +0.90% |
| Mar 12, 2025 | ₱17.72 | ₱18.16 | ₱17.72 | 5.28M shares | ₱94.17 Million | -₱0.35 | -1.99% |
| Mar 11, 2025 | ₱18.08 | ₱18.50 | ₱17.94 | 10.20M shares | ₱184.79 Million | -₱0.24 | -1.31% |
| Mar 10, 2025 | ₱18.32 | ₱18.92 | ₱18.30 | 5.77M shares | ₱107.25 Million | +₱0.20 | +1.10% |
| Mar 07, 2025 | ₱18.12 | ₱18.70 | ₱17.82 | 11.46M shares | ₱209.88 Million | +₱0.10 | +0.55% |
| Mar 06, 2025 | ₱18.02 | ₱18.24 | ₱17.46 | 16.78M shares | ₱302.09 Million | +₱0.26 | +1.46% |
| Mar 05, 2025 | ₱17.76 | ₱17.94 | ₱16.26 | 18.29M shares | ₱319.26 Million | +₱1.59 | +8.96% |
| Mar 04, 2025 | ₱16.30 | ₱16.44 | ₱15.86 | 15.43M shares | ₱251.14 Million | -₱0.02 | -0.12% |
| Mar 03, 2025 | ₱16.32 | ₱16.32 | ₱15.88 | 23.10M shares | ₱371.64 Million | +₱0.47 | +2.90% |
| Feb 28, 2025 | ₱15.86 | ₱16.86 | ₱15.86 | 198.34M shares | ₱3.15 Billion | -₱1.13 | -7.14% |
| Feb 27, 2025 | ₱17.08 | ₱18.00 | ₱17.00 | 5.69M shares | ₱99.60 Million | -₱0.58 | -3.39% |
| Feb 26, 2025 | ₱17.68 | ₱17.68 | ₱15.96 | 11.63M shares | ₱192.67 Million | +₱0.73 | +4.12% |
| Feb 25, 2025 | ₱16.98 | ₱18.36 | ₱16.98 | 5.87M shares | ₱101.01 Million | -₱1.28 | -7.52% |
| Feb 24, 2025 | ₱18.36 | ₱18.76 | ₱18.00 | 6.69M shares | ₱122.34 Million | -₱0.06 | -0.33% |
| Feb 21, 2025 | ₱18.42 | ₱18.70 | ₱17.50 | 5.87M shares | ₱107.90 Million | +₱0.97 | +5.26% |
| Feb 20, 2025 | ₱17.50 | ₱17.80 | ₱16.90 | 3.20M shares | ₱56.24 Million | +₱0.30 | +1.74% |
| Feb 19, 2025 | ₱17.20 | ₱17.20 | ₱16.12 | 8.20M shares | ₱137.98 Million | +₱1.22 | +7.10% |
| Feb 18, 2025 | ₱16.06 | ₱16.14 | ₱15.24 | 7.37M shares | ₱117.31 Million | +₱0.73 | +4.56% |
| Feb 17, 2025 | ₱15.36 | ₱15.50 | ₱14.76 | 6.16M shares | ₱93.45 Million | +₱0.04 | +0.26% |
| Feb 14, 2025 | ₱15.32 | ₱15.80 | ₱15.32 | 2.49M shares | ₱38.54 Million | -₱0.52 | -3.40% |
| Feb 13, 2025 | ₱15.86 | ₱15.98 | ₱14.88 | 3.84M shares | ₱60.19 Million | +₱0.95 | +6.02% |
| Feb 12, 2025 | ₱14.96 | ₱15.28 | ₱14.26 | 16.50M shares | ₱245.67 Million | -₱0.06 | -0.40% |
| Feb 11, 2025 | ₱15.02 | ₱15.16 | ₱14.98 | 4.99M shares | ₱75.09 Million | -₱0.14 | -0.92% |
| Feb 10, 2025 | ₱15.16 | ₱16.38 | ₱15.16 | 6.62M shares | ₱101.79 Million | -₱0.96 | -6.30% |
| Feb 07, 2025 | ₱16.18 | ₱16.44 | ₱16.18 | 1.53M shares | ₱24.87 Million | -₱0.29 | -1.82% |
| Feb 06, 2025 | ₱16.48 | ₱16.54 | ₱16.16 | 1.89M shares | ₱30.91 Million | -₱0.02 | -0.12% |
| Feb 05, 2025 | ₱16.50 | ₱16.76 | ₱16.04 | 4.99M shares | ₱82.74 Million | +₱0.52 | +3.13% |
| Feb 04, 2025 | ₱16.00 | ₱16.30 | ₱15.96 | 3.67M shares | ₱59.00 Million | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱16.00 | ₱16.70 | ₱15.84 | 4.32M shares | ₱69.15 Million | -₱0.16 | -0.99% |
| Jan 31, 2025 | ₱16.16 | ₱17.20 | ₱16.16 | 9.60M shares | ₱157.52 Million | -₱1.05 | -6.48% |
| Jan 30, 2025 | ₱17.28 | ₱17.40 | ₱17.00 | 2.38M shares | ₱40.99 Million | -₱0.02 | -0.12% |
| Jan 28, 2025 | ₱17.30 | ₱17.68 | ₱17.22 | 1.41M shares | ₱24.35 Million | +₱0.02 | +0.12% |
| Jan 27, 2025 | ₱17.28 | ₱17.98 | ₱17.28 | 4.79M shares | ₱83.85 Million | -₱0.49 | -2.81% |
| Jan 24, 2025 | ₱17.78 | ₱17.86 | ₱17.60 | 1.41M shares | ₱25.13 Million | +₱0.18 | +1.02% |
| Jan 23, 2025 | ₱17.60 | ₱18.68 | ₱17.16 | 9.30M shares | ₱162.97 Million | -₱1.03 | -5.88% |
| Jan 22, 2025 | ₱18.70 | ₱18.96 | ₱18.70 | 1.12M shares | ₱21.03 Million | -₱0.10 | -0.53% |
| Jan 21, 2025 | ₱18.80 | ₱19.30 | ₱18.72 | 1.13M shares | ₱21.25 Million | -₱0.49 | -2.59% |
| Jan 20, 2025 | ₱19.30 | ₱19.60 | ₱18.92 | 306K shares | ₱5.89 Million | +₱0.24 | +1.26% |
| Jan 17, 2025 | ₱19.06 | ₱19.70 | ₱18.88 | 794K shares | ₱15.11 Million | -₱0.14 | -0.73% |
| Jan 16, 2025 | ₱19.20 | ₱19.90 | ₱19.20 | 4.91M shares | ₱95.38 Million | +₱0.31 | +1.59% |
| Jan 15, 2025 | ₱18.90 | ₱19.78 | ₱18.90 | 2.42M shares | ₱45.95 Million | -₱0.67 | -3.57% |
| Jan 14, 2025 | ₱19.60 | ₱19.60 | ₱19.00 | 1.62M shares | ₱31.30 Million | +₱0.28 | +1.45% |
| Jan 13, 2025 | ₱19.32 | ₱19.78 | ₱19.32 | 2.13M shares | ₱41.36 Million | -₱0.26 | -1.33% |
| Jan 10, 2025 | ₱19.58 | ₱20.35 | ₱19.58 | 1.54M shares | ₱30.20 Million | -₱0.46 | -2.34% |
| Jan 09, 2025 | ₱20.05 | ₱20.20 | ₱19.72 | 2.31M shares | ₱46.10 Million | -₱0.15 | -0.74% |
| Jan 08, 2025 | ₱20.20 | ₱21.20 | ₱20.20 | 836K shares | ₱17.07 Million | -₱0.77 | -3.81% |
| Jan 07, 2025 | ₱21.00 | ₱21.15 | ₱20.60 | 3.60M shares | ₱75.52 Million | +₱0.10 | +0.48% |
| Jan 06, 2025 | ₱20.90 | ₱21.65 | ₱20.85 | 1.17M shares | ₱24.68 Million | -₱0.10 | -0.48% |
| Jan 03, 2025 | ₱21.00 | ₱21.40 | ₱20.30 | 1.07M shares | ₱22.54 Million | +₱0.67 | +3.19% |
| Jan 02, 2025 | ₱20.35 | ₱20.55 | ₱20.00 | 1.08M shares | ₱21.84 Million | -₱0.20 | -0.97% |
| Dec 27, 2024 | ₱20.55 | ₱21.60 | ₱20.55 | 892K shares | ₱18.56 Million | -₱1.00 | -4.86% |
| Dec 26, 2024 | ₱21.60 | ₱21.70 | ₱21.05 | 503K shares | ₱10.81 Million | +₱0.30 | +1.41% |
| Dec 23, 2024 | ₱21.30 | ₱21.45 | ₱21.05 | 629K shares | ₱13.41 Million | +₱0.30 | +1.43% |
| Dec 20, 2024 | ₱21.00 | ₱21.05 | ₱19.72 | 4.73M shares | ₱98.54 Million | +₱1.36 | +6.49% |
| Dec 19, 2024 | ₱19.72 | ₱20.10 | ₱19.52 | 2.81M shares | ₱55.57 Million | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱19.72 | ₱20.10 | ₱19.72 | 901K shares | ₱17.86 Million | -₱0.37 | -1.89% |
| Dec 17, 2024 | ₱20.10 | ₱20.10 | ₱19.60 | 2.13M shares | ₱42.30 Million | +₱0.51 | +2.55% |
| Dec 16, 2024 | ₱19.60 | ₱20.10 | ₱19.60 | 4.24M shares | ₱83.92 Million | -₱0.49 | -2.49% |
| Dec 13, 2024 | ₱20.10 | ₱20.35 | ₱20.10 | 1.83M shares | ₱36.94 Million | -₱0.10 | -0.50% |
| Dec 12, 2024 | ₱20.20 | ₱21.00 | ₱20.10 | 3.73M shares | ₱76.38 Million | -₱0.63 | -3.12% |
| Dec 11, 2024 | ₱20.85 | ₱21.30 | ₱20.85 | 2.67M shares | ₱56.16 Million | -₱0.34 | -1.65% |
| Dec 10, 2024 | ₱21.20 | ₱21.30 | ₱21.10 | 1.39M shares | ₱29.38 Million | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱21.20 | ₱21.50 | ₱21.20 | 894K shares | ₱18.99 Million | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱21.20 | ₱21.65 | ₱21.20 | 1.98M shares | ₱42.25 Million | -₱0.30 | -1.40% |
| Dec 05, 2024 | ₱21.50 | ₱22.30 | ₱21.50 | 2.46M shares | ₱53.35 Million | -₱0.68 | -3.15% |
| Dec 04, 2024 | ₱22.20 | ₱22.50 | ₱22.10 | 1.76M shares | ₱39.36 Million | +₱0.10 | +0.45% |
| Dec 03, 2024 | ₱22.10 | ₱22.45 | ₱22.05 | 1.10M shares | ₱24.39 Million | +₱0.05 | +0.23% |
| Dec 02, 2024 | ₱22.05 | ₱22.70 | ₱22.05 | 1.65M shares | ₱36.38 Million | ₱0.00 | 0.00% |
This historical data puts the recent movement of the JGS stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where JGS sits within its recent range.
Price & Volume Charts
Visual representation of JGS historical performance for the selected period
Historical Price Chart
The chart displays JGS closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in JGS price history for the selected period
Aug
2025
August 27, 2025
Highest Price
₱25.15
Peak price of ₱25.15 reached during this period, representing the stock's maximum value, with 5.54M shares traded and +1.82% price movement on that day
May
2025
May 19, 2025
Biggest Daily Gain
₱20.40
(+13.33%)
Single-day gain of 13.33% with ₱2.72 price increase, the largest percentage rise in this period, with 15.00M shares changing hands
Feb
2025
February 28, 2025
Highest Trading Volume
₱15.86
198.34M Shares (₱3.15B total value)
Most actively traded day with 198.34M shares (₱3.15B total value) at ₱15.86 per share, indicating peak investor activity
Feb
2025
February 25, 2025
Biggest Daily Loss
₱16.98
(-7.52%)
Single-day loss of -7.52% with ₱1.28 price decrease, the largest percentage drop in this period, with 5.87M shares traded during the decline
Feb
2025
February 12, 2025
Lowest Price
₱14.96
Lowest price of ₱14.96 recorded, marking the period's minimum valuation, with a -0.40% decline on that day
Historical Insights
Statistical analysis of JGS price movements for the selected period
Long-Term Trend (MA200)
Bullish
JGS is trading 6.41% above the 200-day Moving Average (₱20.49). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
JGS showed moderate volatility with a standard deviation of 2.76% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 30, 2024 to November 30, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, JGS recorded 113 positive days, 117 negative days, and 13 unchanged days, resulting in a win rate of 46.5% for the period.
Average Daily Change
+0.03%
The stock demonstrated an average daily change of +0.03%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱10.19
The trading range spread for JGS was ₱10.19, 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 JGS by sector and industry.
Historical Price Data FAQs
Common questions about JGS stock price history page
What is the JGS stock price history page?
The JGS stock price history page provides comprehensive historical trading data for JG Summit Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is JGS's 52-week trading range?
JGS has traded between ₱14.96 and ₱25.15 over the past 52 weeks for JG Summit Holdings, Inc., representing a price range of 68.1%. Currently trading at ₱21.80, the stock is 45.7% above its 52-week low and 13.3% below its 52-week high.
How has JGS performed year-to-date (YTD)?
Year-to-date in 2025, JGS has gained 7.1% from ₱20.35 to ₱21.80 for JG Summit Holdings, Inc.. The stock reached a YTD high of ₱25.15 and a low of ₱14.96.
What is JGS's 50-day moving average (MA50)?
The 50-day moving average for JG Summit Holdings, Inc. (JGS) is ₱23.20. The stock is currently trading below this level at ₱21.80, which is 6.0% below the 50-day MA.
What is JGS's 200-day moving average (MA200)?
The 200-day moving average for JG Summit Holdings, Inc. (JGS) is ₱20.49. The stock is currently trading above this key long-term indicator at ₱21.80, which is 6.4% above the 200-day MA.