JGS Stock Price History - JG Summit Holdings, Inc.
Best Day
₱28.30
July 23, 2024
Worst Day
₱14.96
February 12, 2025
Average Volume
4.9M
Daily Average
Most Traded
198.3M
February 28, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | ₱21.95 | ₱22.70 | ₱20.80 | 14,679,800 | ₱319,797,785.00 | +1.38 | +6.30% |
| Jul 11, 2025 | ₱20.65 | ₱20.85 | ₱20.60 | 4,244,500 | ₱87,869,870.00 | -0.15 | -0.72% |
| Jul 10, 2025 | ₱20.80 | ₱21.00 | ₱20.45 | 5,014,600 | ₱104,707,430.00 | +0.25 | +1.22% |
| Jul 09, 2025 | ₱20.55 | ₱20.75 | ₱20.00 | 4,407,200 | ₱90,832,070.00 | +0.25 | +1.23% |
| Jul 08, 2025 | ₱20.30 | ₱20.40 | ₱19.90 | 3,712,900 | ₱74,780,482.00 | +0.37 | +1.81% |
| Jul 07, 2025 | ₱19.94 | ₱19.98 | ₱19.40 | 2,732,800 | ₱54,213,166.00 | +0.26 | +1.32% |
| Jul 04, 2025 | ₱19.68 | ₱20.20 | ₱19.68 | 1,429,600 | ₱28,297,683.00 | -0.55 | -2.81% |
| Jul 03, 2025 | ₱20.25 | ₱20.60 | ₱19.98 | 6,302,500 | ₱127,235,950.00 | -0.30 | -1.46% |
| Jul 02, 2025 | ₱20.55 | ₱21.00 | ₱19.90 | 6,328,900 | ₱130,029,019.00 | +0.20 | +0.98% |
| Jul 01, 2025 | ₱20.35 | ₱20.35 | ₱19.66 | 3,893,200 | ₱78,315,655.00 | +0.38 | +1.85% |
| Jun 30, 2025 | ₱19.98 | ₱20.05 | ₱19.32 | 4,855,300 | ₱96,297,501.00 | +0.81 | +4.06% |
| Jun 27, 2025 | ₱19.20 | ₱19.50 | ₱18.94 | 5,718,300 | ₱109,344,904.00 | +0.31 | +1.59% |
| Jun 26, 2025 | ₱18.90 | ₱19.08 | ₱18.86 | 2,219,600 | ₱42,003,502.00 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱18.90 | ₱18.96 | ₱18.00 | 3,643,800 | ₱68,242,426.00 | +0.95 | +5.00% |
| Jun 24, 2025 | ₱18.00 | ₱18.16 | ₱17.76 | 2,913,500 | ₱52,493,532.00 | +0.30 | +1.69% |
| Jun 23, 2025 | ₱17.70 | ₱18.00 | ₱17.58 | 5,447,200 | ₱96,472,642.00 | -0.30 | -1.67% |
| Jun 20, 2025 | ₱18.00 | ₱18.48 | ₱17.92 | 10,407,100 | ₱187,326,060.00 | -0.32 | -1.75% |
| Jun 19, 2025 | ₱18.32 | ₱18.64 | ₱18.14 | 4,190,300 | ₱76,748,370.00 | -0.28 | -1.51% |
| Jun 18, 2025 | ₱18.60 | ₱18.68 | ₱18.08 | 3,064,500 | ₱56,781,634.00 | +0.28 | +1.53% |
| Jun 17, 2025 | ₱18.32 | ₱18.40 | ₱17.70 | 5,078,200 | ₱91,956,858.00 | +0.28 | +1.55% |
| Jun 16, 2025 | ₱18.04 | ₱18.40 | ₱18.04 | 3,105,100 | ₱56,380,966.00 | -0.45 | -2.49% |
| Jun 13, 2025 | ₱18.50 | ₱19.16 | ₱18.38 | 4,811,100 | ₱89,359,944.00 | -0.53 | -2.84% |
| Jun 11, 2025 | ₱19.04 | ₱19.16 | ₱18.30 | 4,052,800 | ₱76,580,510.00 | +0.81 | +4.27% |
| Jun 10, 2025 | ₱18.26 | ₱19.08 | ₱18.26 | 7,291,500 | ₱135,492,650.00 | -0.79 | -4.30% |
| Jun 09, 2025 | ₱19.08 | ₱19.38 | ₱19.04 | 2,995,100 | ₱57,436,162.00 | -0.31 | -1.65% |
| Jun 05, 2025 | ₱19.40 | ₱19.40 | ₱19.40 | 3,627,400 | ₱71,010,146.00 | -0.53 | -2.71% |
| Jun 04, 2025 | ₱19.94 | ₱20.15 | ₱19.52 | 2,782,200 | ₱55,066,450.00 | +0.33 | +1.63% |
| Jun 03, 2025 | ₱19.62 | ₱19.92 | ₱19.50 | 6,416,000 | ₱125,908,106.00 | -0.30 | -1.51% |
| Jun 02, 2025 | ₱19.92 | ₱20.30 | ₱19.56 | 2,928,700 | ₱58,149,575.00 | -0.06 | -0.30% |
| May 30, 2025 | ₱19.98 | ₱21.30 | ₱19.52 | 16,839,600 | ₱336,476,439.00 | -1.06 | -5.31% |
| May 29, 2025 | ₱21.10 | ₱21.40 | ₱20.90 | 4,425,000 | ₱93,401,080.00 | -0.68 | -3.21% |
| May 28, 2025 | ₱21.80 | ₱21.90 | ₱21.30 | 11,612,100 | ₱249,814,360.00 | +0.51 | +2.35% |
| May 27, 2025 | ₱21.30 | ₱21.80 | ₱20.80 | 13,070,100 | ₱278,866,940.00 | +0.30 | +1.43% |
| May 26, 2025 | ₱21.00 | ₱21.15 | ₱20.00 | 10,099,900 | ₱210,661,430.00 | +1.27 | +6.06% |
| May 23, 2025 | ₱19.80 | ₱19.80 | ₱19.06 | 2,906,400 | ₱56,867,180.00 | +0.62 | +3.13% |
| May 22, 2025 | ₱19.20 | ₱19.62 | ₱18.84 | 6,015,800 | ₱114,816,762.00 | -0.56 | -2.93% |
| May 21, 2025 | ₱19.78 | ₱19.98 | ₱19.48 | 4,000,500 | ₱78,638,054.00 | -0.22 | -1.10% |
| May 20, 2025 | ₱20.00 | ₱20.50 | ₱19.56 | 6,638,400 | ₱131,725,030.00 | -0.39 | -1.96% |
| May 19, 2025 | ₱20.40 | ₱20.60 | ₱18.00 | 14,998,400 | ₱296,916,614.00 | +2.72 | +13.33% |
| May 16, 2025 | ₱18.00 | ₱18.20 | ₱17.68 | 1,207,600 | ₱21,626,608.00 | +0.39 | +2.16% |
| May 15, 2025 | ₱17.62 | ₱18.36 | ₱17.50 | 4,012,000 | ₱71,118,952.00 | -0.73 | -4.13% |
| May 14, 2025 | ₱18.38 | ₱19.02 | ₱18.36 | 2,742,900 | ₱51,083,846.00 | -0.12 | -0.65% |
| May 13, 2025 | ₱18.50 | ₱18.50 | ₱18.02 | 2,961,400 | ₱54,235,148.00 | +0.58 | +3.12% |
| May 09, 2025 | ₱17.94 | ₱18.02 | ₱17.54 | 2,147,000 | ₱38,442,730.00 | +0.56 | +3.10% |
| May 08, 2025 | ₱17.40 | ₱17.98 | ₱17.26 | 3,635,500 | ₱63,341,804.00 | -0.52 | -3.01% |
| May 07, 2025 | ₱17.94 | ₱18.12 | ₱17.76 | 2,873,500 | ₱51,604,910.00 | -0.02 | -0.11% |
| May 06, 2025 | ₱17.96 | ₱18.06 | ₱17.58 | 4,335,800 | ₱77,838,390.00 | +0.41 | +2.28% |
| May 05, 2025 | ₱17.56 | ₱17.68 | ₱17.10 | 1,349,400 | ₱23,699,092.00 | +0.47 | +2.69% |
| May 02, 2025 | ₱17.10 | ₱17.38 | ₱16.98 | 3,208,300 | ₱54,863,184.00 | +0.14 | +0.83% |
| Apr 30, 2025 | ₱16.96 | ₱17.32 | ₱16.92 | 2,505,400 | ₱42,836,982.00 | +0.04 | +0.24% |
| Apr 29, 2025 | ₱16.92 | ₱17.06 | ₱16.70 | 1,796,500 | ₱30,472,642.00 | +0.16 | +0.95% |
| Apr 28, 2025 | ₱16.76 | ₱17.50 | ₱16.70 | 2,206,100 | ₱37,402,476.00 | -0.41 | -2.44% |
| Apr 25, 2025 | ₱17.18 | ₱17.68 | ₱17.18 | 2,531,100 | ₱43,845,670.00 | +0.18 | +1.06% |
| Apr 24, 2025 | ₱17.00 | ₱17.16 | ₱16.20 | 4,566,300 | ₱77,028,746.00 | +0.84 | +4.94% |
| Apr 23, 2025 | ₱16.20 | ₱16.38 | ₱16.02 | 1,550,600 | ₱25,162,136.00 | +0.18 | +1.12% |
| Apr 22, 2025 | ₱16.02 | ₱16.24 | ₱15.90 | 1,358,200 | ₱21,755,028.00 | -0.02 | -0.12% |
| Apr 21, 2025 | ₱16.04 | ₱16.20 | ₱16.00 | 1,005,700 | ₱16,170,152.00 | +0.18 | +1.13% |
| Apr 16, 2025 | ₱15.86 | ₱16.10 | ₱15.86 | 2,305,300 | ₱36,655,574.00 | -0.24 | -1.49% |
| Apr 15, 2025 | ₱16.10 | ₱16.26 | ₱15.88 | 2,412,100 | ₱38,551,154.00 | 0.00 | 0.00% |
| Apr 14, 2025 | ₱16.10 | ₱16.38 | ₱16.06 | 1,450,800 | ₱23,356,314.00 | -0.18 | -1.11% |
| Apr 11, 2025 | ₱16.28 | ₱16.46 | ₱16.14 | 571,400 | ₱9,287,830.00 | -0.18 | -1.09% |
| Apr 10, 2025 | ₱16.46 | ₱16.60 | ₱16.16 | 6,087,400 | ₱100,052,818.00 | +0.33 | +1.98% |
| Apr 08, 2025 | ₱16.14 | ₱16.18 | ₱15.94 | 2,049,200 | ₱32,943,856.00 | +0.14 | +0.88% |
| Apr 07, 2025 | ₱16.00 | ₱16.00 | ₱15.70 | 5,160,700 | ₱81,554,150.00 | -0.18 | -1.11% |
| Apr 04, 2025 | ₱16.18 | ₱16.40 | ₱16.02 | 1,821,800 | ₱29,423,208.00 | -0.31 | -1.94% |
| Apr 03, 2025 | ₱16.50 | ₱16.82 | ₱16.18 | 3,037,300 | ₱50,012,934.00 | -0.33 | -2.02% |
| Apr 02, 2025 | ₱16.84 | ₱16.84 | ₱16.28 | 3,733,300 | ₱62,634,416.00 | +0.35 | +2.06% |
| Mar 31, 2025 | ₱16.50 | ₱16.50 | ₱16.14 | 2,250,700 | ₱36,928,934.00 | +0.02 | +0.12% |
| Mar 28, 2025 | ₱16.48 | ₱16.80 | ₱16.32 | 1,040,600 | ₱17,116,218.00 | -0.20 | -1.20% |
| Mar 27, 2025 | ₱16.68 | ₱16.92 | ₱16.42 | 4,142,700 | ₱69,248,232.00 | +0.39 | +2.33% |
| Mar 26, 2025 | ₱16.30 | ₱16.50 | ₱16.04 | 2,243,000 | ₱36,540,428.00 | +0.08 | +0.49% |
| Mar 25, 2025 | ₱16.22 | ₱16.90 | ₱16.14 | 6,990,000 | ₱114,768,066.00 | -0.48 | -2.99% |
| Mar 24, 2025 | ₱16.72 | ₱17.50 | ₱16.70 | 5,612,400 | ₱94,718,504.00 | -0.76 | -4.57% |
| Mar 21, 2025 | ₱17.52 | ₱18.04 | ₱17.52 | 6,891,300 | ₱121,561,182.00 | -0.43 | -2.45% |
| Mar 20, 2025 | ₱17.96 | ₱18.30 | ₱17.96 | 3,980,200 | ₱71,874,578.00 | -0.04 | -0.22% |
| Mar 19, 2025 | ₱18.00 | ₱18.10 | ₱17.94 | 2,579,800 | ₱46,526,434.00 | -0.10 | -0.55% |
| Mar 18, 2025 | ₱18.10 | ₱18.38 | ₱17.98 | 2,576,200 | ₱46,703,472.00 | +0.16 | +0.89% |
| Mar 17, 2025 | ₱17.94 | ₱18.16 | ₱17.72 | 1,188,500 | ₱21,426,444.00 | +0.22 | +1.24% |
| Mar 14, 2025 | ₱17.72 | ₱18.02 | ₱17.66 | 3,622,900 | ₱64,402,158.00 | -0.16 | -0.89% |
| Mar 13, 2025 | ₱17.88 | ₱18.24 | ₱17.88 | 4,689,700 | ₱84,522,220.00 | +0.16 | +0.90% |
| Mar 12, 2025 | ₱17.72 | ₱18.16 | ₱17.72 | 5,281,500 | ₱94,172,364.00 | -0.35 | -1.99% |
| Mar 11, 2025 | ₱18.08 | ₱18.50 | ₱17.94 | 10,196,200 | ₱184,791,680.00 | -0.24 | -1.31% |
| Mar 10, 2025 | ₱18.32 | ₱18.92 | ₱18.30 | 5,773,100 | ₱107,249,732.00 | +0.20 | +1.10% |
| Mar 07, 2025 | ₱18.12 | ₱18.70 | ₱17.82 | 11,457,400 | ₱209,882,110.00 | +0.10 | +0.55% |
| Mar 06, 2025 | ₱18.02 | ₱18.24 | ₱17.46 | 16,782,800 | ₱302,092,134.00 | +0.26 | +1.46% |
| Mar 05, 2025 | ₱17.76 | ₱17.94 | ₱16.26 | 18,290,400 | ₱319,257,666.00 | +1.59 | +8.96% |
| Mar 04, 2025 | ₱16.30 | ₱16.44 | ₱15.86 | 15,433,200 | ₱251,136,682.00 | -0.02 | -0.12% |
| Mar 03, 2025 | ₱16.32 | ₱16.32 | ₱15.88 | 23,100,100 | ₱371,637,774.00 | +0.47 | +2.90% |
| Feb 28, 2025 | ₱15.86 | ₱16.86 | ₱15.86 | 198,335,900 | ₱3,152,362,772.00 | -1.13 | -7.14% |
| Feb 27, 2025 | ₱17.08 | ₱18.00 | ₱17.00 | 5,686,100 | ₱99,597,744.00 | -0.58 | -3.39% |
| Feb 26, 2025 | ₱17.68 | ₱17.68 | ₱15.96 | 11,634,800 | ₱192,666,178.00 | +0.73 | +4.12% |
| Feb 25, 2025 | ₱16.98 | ₱18.36 | ₱16.98 | 5,871,600 | ₱101,009,320.00 | -1.28 | -7.52% |
| Feb 24, 2025 | ₱18.36 | ₱18.76 | ₱18.00 | 6,690,600 | ₱122,338,998.00 | -0.06 | -0.33% |
| Feb 21, 2025 | ₱18.42 | ₱18.70 | ₱17.50 | 5,868,200 | ₱107,896,522.00 | +0.97 | +5.26% |
| Feb 20, 2025 | ₱17.50 | ₱17.80 | ₱16.90 | 3,204,400 | ₱56,238,108.00 | +0.30 | +1.74% |
| Feb 19, 2025 | ₱17.20 | ₱17.20 | ₱16.12 | 8,199,800 | ₱137,984,840.00 | +1.22 | +7.10% |
| Feb 18, 2025 | ₱16.06 | ₱16.14 | ₱15.24 | 7,371,700 | ₱117,314,178.00 | +0.73 | +4.56% |
| Feb 17, 2025 | ₱15.36 | ₱15.50 | ₱14.76 | 6,157,100 | ₱93,453,090.00 | +0.04 | +0.26% |
| Feb 14, 2025 | ₱15.32 | ₱15.80 | ₱15.32 | 2,493,400 | ₱38,535,530.00 | -0.52 | -3.40% |
| Feb 13, 2025 | ₱15.86 | ₱15.98 | ₱14.88 | 3,842,000 | ₱60,189,300.00 | +0.95 | +6.02% |
| Feb 12, 2025 | ₱14.96 | ₱15.28 | ₱14.26 | 16,495,400 | ₱245,668,658.00 | -0.06 | -0.40% |
| Feb 11, 2025 | ₱15.02 | ₱15.16 | ₱14.98 | 4,991,700 | ₱75,086,760.00 | -0.14 | -0.92% |
| Feb 10, 2025 | ₱15.16 | ₱16.38 | ₱15.16 | 6,616,300 | ₱101,791,482.00 | -0.96 | -6.30% |
| Feb 07, 2025 | ₱16.18 | ₱16.44 | ₱16.18 | 1,532,900 | ₱24,867,528.00 | -0.29 | -1.82% |
| Feb 06, 2025 | ₱16.48 | ₱16.54 | ₱16.16 | 1,890,900 | ₱30,906,750.00 | -0.02 | -0.12% |
| Feb 05, 2025 | ₱16.50 | ₱16.76 | ₱16.04 | 4,985,000 | ₱82,741,540.00 | +0.52 | +3.13% |
| Feb 04, 2025 | ₱16.00 | ₱16.30 | ₱15.96 | 3,673,100 | ₱59,002,746.00 | 0.00 | 0.00% |
| Feb 03, 2025 | ₱16.00 | ₱16.70 | ₱15.84 | 4,319,300 | ₱69,150,200.00 | -0.16 | -0.99% |
| Jan 31, 2025 | ₱16.16 | ₱17.20 | ₱16.16 | 9,595,900 | ₱157,517,742.00 | -1.05 | -6.48% |
| Jan 30, 2025 | ₱17.28 | ₱17.40 | ₱17.00 | 2,383,200 | ₱40,994,946.00 | -0.02 | -0.12% |
| Jan 28, 2025 | ₱17.30 | ₱17.68 | ₱17.22 | 1,408,000 | ₱24,349,974.00 | +0.02 | +0.12% |
| Jan 27, 2025 | ₱17.28 | ₱17.98 | ₱17.28 | 4,792,600 | ₱83,845,086.00 | -0.49 | -2.81% |
| Jan 24, 2025 | ₱17.78 | ₱17.86 | ₱17.60 | 1,414,500 | ₱25,126,444.00 | +0.18 | +1.02% |
| Jan 23, 2025 | ₱17.60 | ₱18.68 | ₱17.16 | 9,304,300 | ₱162,965,142.00 | -1.03 | -5.88% |
| Jan 22, 2025 | ₱18.70 | ₱18.96 | ₱18.70 | 1,122,100 | ₱21,031,846.00 | -0.10 | -0.53% |
| Jan 21, 2025 | ₱18.80 | ₱19.30 | ₱18.72 | 1,128,900 | ₱21,249,932.00 | -0.49 | -2.59% |
| Jan 20, 2025 | ₱19.30 | ₱19.60 | ₱18.92 | 306,200 | ₱5,888,142.00 | +0.24 | +1.26% |
| Jan 17, 2025 | ₱19.06 | ₱19.70 | ₱18.88 | 793,700 | ₱15,113,310.00 | -0.14 | -0.73% |
| Jan 16, 2025 | ₱19.20 | ₱19.90 | ₱19.20 | 4,906,700 | ₱95,381,508.00 | +0.31 | +1.59% |
| Jan 15, 2025 | ₱18.90 | ₱19.78 | ₱18.90 | 2,416,900 | ₱45,952,290.00 | -0.67 | -3.57% |
| Jan 14, 2025 | ₱19.60 | ₱19.60 | ₱19.00 | 1,618,800 | ₱31,300,538.00 | +0.28 | +1.45% |
| Jan 13, 2025 | ₱19.32 | ₱19.78 | ₱19.32 | 2,127,000 | ₱41,357,356.00 | -0.26 | -1.33% |
| Jan 10, 2025 | ₱19.58 | ₱20.35 | ₱19.58 | 1,535,100 | ₱30,204,312.00 | -0.46 | -2.34% |
| Jan 09, 2025 | ₱20.05 | ₱20.20 | ₱19.72 | 2,309,100 | ₱46,101,859.00 | -0.15 | -0.74% |
| Jan 08, 2025 | ₱20.20 | ₱21.20 | ₱20.20 | 836,100 | ₱17,070,000.00 | -0.77 | -3.81% |
| Jan 07, 2025 | ₱21.00 | ₱21.15 | ₱20.60 | 3,604,800 | ₱75,520,150.00 | +0.10 | +0.48% |
| Jan 06, 2025 | ₱20.90 | ₱21.65 | ₱20.85 | 1,171,300 | ₱24,682,695.00 | -0.10 | -0.48% |
| Jan 03, 2025 | ₱21.00 | ₱21.40 | ₱20.30 | 1,072,000 | ₱22,542,755.00 | +0.67 | +3.19% |
| Jan 02, 2025 | ₱20.35 | ₱20.55 | ₱20.00 | 1,080,300 | ₱21,843,825.00 | -0.20 | -0.97% |
| Dec 27, 2024 | ₱20.55 | ₱21.60 | ₱20.55 | 892,000 | ₱18,559,970.00 | -1.00 | -4.86% |
| Dec 26, 2024 | ₱21.60 | ₱21.70 | ₱21.05 | 503,200 | ₱10,811,425.00 | +0.30 | +1.41% |
| Dec 23, 2024 | ₱21.30 | ₱21.45 | ₱21.05 | 629,000 | ₱13,405,410.00 | +0.30 | +1.43% |
| Dec 20, 2024 | ₱21.00 | ₱21.05 | ₱19.72 | 4,727,700 | ₱98,540,576.00 | +1.36 | +6.49% |
| Dec 19, 2024 | ₱19.72 | ₱20.10 | ₱19.52 | 2,812,300 | ₱55,571,768.00 | 0.00 | 0.00% |
| Dec 18, 2024 | ₱19.72 | ₱20.10 | ₱19.72 | 901,200 | ₱17,858,350.00 | -0.37 | -1.89% |
| Dec 17, 2024 | ₱20.10 | ₱20.10 | ₱19.60 | 2,130,600 | ₱42,300,700.00 | +0.51 | +2.55% |
| Dec 16, 2024 | ₱19.60 | ₱20.10 | ₱19.60 | 4,242,600 | ₱83,923,212.00 | -0.49 | -2.49% |
| Dec 13, 2024 | ₱20.10 | ₱20.35 | ₱20.10 | 1,827,900 | ₱36,942,375.00 | -0.10 | -0.50% |
| Dec 12, 2024 | ₱20.20 | ₱21.00 | ₱20.10 | 3,732,800 | ₱76,380,515.00 | -0.63 | -3.12% |
| Dec 11, 2024 | ₱20.85 | ₱21.30 | ₱20.85 | 2,669,400 | ₱56,158,565.00 | -0.34 | -1.65% |
| Dec 10, 2024 | ₱21.20 | ₱21.30 | ₱21.10 | 1,386,000 | ₱29,381,525.00 | 0.00 | 0.00% |
| Dec 09, 2024 | ₱21.20 | ₱21.50 | ₱21.20 | 893,700 | ₱18,992,550.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱21.20 | ₱21.65 | ₱21.20 | 1,978,300 | ₱42,254,430.00 | -0.30 | -1.40% |
| Dec 05, 2024 | ₱21.50 | ₱22.30 | ₱21.50 | 2,455,600 | ₱53,345,970.00 | -0.68 | -3.15% |
| Dec 04, 2024 | ₱22.20 | ₱22.50 | ₱22.10 | 1,763,200 | ₱39,359,345.00 | +0.10 | +0.45% |
| Dec 03, 2024 | ₱22.10 | ₱22.45 | ₱22.05 | 1,102,000 | ₱24,389,220.00 | +0.05 | +0.23% |
| Dec 02, 2024 | ₱22.05 | ₱22.70 | ₱22.05 | 1,646,600 | ₱36,379,075.00 | 0.00 | 0.00% |
| Nov 29, 2024 | ₱22.05 | ₱22.80 | ₱22.05 | 2,091,700 | ₱46,544,935.00 | -0.15 | -0.68% |
| Nov 28, 2024 | ₱22.20 | ₱22.95 | ₱22.05 | 1,427,800 | ₱31,764,045.00 | -0.49 | -2.20% |
| Nov 27, 2024 | ₱22.70 | ₱24.25 | ₱22.60 | 2,125,100 | ₱48,813,195.00 | -1.49 | -6.58% |
| Nov 26, 2024 | ₱24.30 | ₱24.55 | ₱23.65 | 5,346,000 | ₱129,795,310.00 | 0.00 | 0.00% |
| Nov 25, 2024 | ₱24.30 | ₱24.30 | ₱21.85 | 11,930,100 | ₱281,722,970.00 | +2.66 | +10.96% |
| Nov 22, 2024 | ₱21.90 | ₱22.20 | ₱21.75 | 3,221,500 | ₱70,846,605.00 | -0.15 | -0.68% |
| Nov 21, 2024 | ₱22.05 | ₱22.30 | ₱22.05 | 1,318,400 | ₱29,104,510.00 | -0.25 | -1.12% |
| Nov 20, 2024 | ₱22.30 | ₱22.65 | ₱21.95 | 1,328,800 | ₱29,500,480.00 | -0.05 | -0.22% |
| Nov 19, 2024 | ₱22.35 | ₱22.80 | ₱22.35 | 2,492,200 | ₱56,104,610.00 | -0.44 | -1.97% |
| Nov 18, 2024 | ₱22.80 | ₱22.80 | ₱22.25 | 1,202,700 | ₱27,265,300.00 | +0.62 | +2.70% |
| Nov 15, 2024 | ₱22.20 | ₱22.50 | ₱22.00 | 968,200 | ₱21,541,055.00 | +0.36 | +1.60% |
| Nov 14, 2024 | ₱21.85 | ₱22.65 | ₱21.80 | 4,656,700 | ₱102,460,455.00 | -0.58 | -2.67% |
| Nov 13, 2024 | ₱22.45 | ₱23.60 | ₱22.45 | 7,822,100 | ₱177,814,195.00 | -0.73 | -3.23% |
| Nov 12, 2024 | ₱23.20 | ₱23.75 | ₱23.20 | 2,127,100 | ₱49,726,730.00 | -0.49 | -2.11% |
| Nov 11, 2024 | ₱23.70 | ₱24.20 | ₱23.45 | 4,307,400 | ₱101,898,155.00 | -0.30 | -1.25% |
| Nov 08, 2024 | ₱24.00 | ₱24.15 | ₱23.30 | 7,777,800 | ₱185,379,930.00 | +0.83 | +3.45% |
| Nov 07, 2024 | ₱23.20 | ₱24.35 | ₱23.20 | 3,387,500 | ₱79,271,010.00 | -0.77 | -3.33% |
| Nov 06, 2024 | ₱24.00 | ₱24.30 | ₱24.00 | 4,156,400 | ₱100,179,755.00 | 0.00 | 0.00% |
| Nov 05, 2024 | ₱24.00 | ₱24.35 | ₱24.00 | 5,526,800 | ₱133,084,415.00 | -0.35 | -1.44% |
| Nov 04, 2024 | ₱24.35 | ₱24.50 | ₱24.25 | 1,244,300 | ₱30,299,560.00 | +0.05 | +0.21% |
| Oct 31, 2024 | ₱24.30 | ₱24.90 | ₱24.30 | 2,516,500 | ₱61,381,995.00 | -0.20 | -0.82% |
| Oct 30, 2024 | ₱24.50 | ₱24.95 | ₱24.35 | 1,579,300 | ₱38,697,550.00 | -0.05 | -0.20% |
| Oct 29, 2024 | ₱24.55 | ₱25.40 | ₱24.55 | 5,522,900 | ₱136,927,990.00 | -0.92 | -3.73% |
| Oct 28, 2024 | ₱25.50 | ₱25.50 | ₱25.10 | 949,400 | ₱24,063,510.00 | +0.25 | +0.99% |
| Oct 25, 2024 | ₱25.25 | ₱25.45 | ₱25.10 | 661,400 | ₱16,679,185.00 | +0.05 | +0.20% |
| Oct 24, 2024 | ₱25.20 | ₱25.80 | ₱25.20 | 2,057,600 | ₱52,080,965.00 | -0.44 | -1.75% |
| Oct 23, 2024 | ₱25.65 | ₱26.55 | ₱25.60 | 1,699,500 | ₱43,920,945.00 | -0.44 | -1.72% |
| Oct 22, 2024 | ₱26.10 | ₱26.55 | ₱26.10 | 2,665,100 | ₱69,920,395.00 | -0.34 | -1.32% |
| Oct 21, 2024 | ₱26.45 | ₱26.70 | ₱26.15 | 716,600 | ₱18,884,150.00 | +0.35 | +1.34% |
| Oct 18, 2024 | ₱26.10 | ₱26.20 | ₱25.80 | 1,785,900 | ₱46,353,780.00 | 0.00 | 0.00% |
| Oct 17, 2024 | ₱26.10 | ₱26.75 | ₱26.05 | 1,935,700 | ₱50,796,965.00 | -0.30 | -1.14% |
| Oct 16, 2024 | ₱26.40 | ₱26.75 | ₱26.40 | 1,711,100 | ₱45,262,615.00 | -0.05 | -0.19% |
| Oct 15, 2024 | ₱26.45 | ₱26.65 | ₱26.35 | 1,717,500 | ₱45,556,485.00 | +0.15 | +0.57% |
| Oct 14, 2024 | ₱26.30 | ₱26.70 | ₱26.30 | 5,262,100 | ₱138,668,325.00 | 0.00 | 0.00% |
| Oct 11, 2024 | ₱26.30 | ₱26.85 | ₱26.30 | 3,072,000 | ₱81,155,830.00 | -0.68 | -2.59% |
| Oct 10, 2024 | ₱27.00 | ₱27.00 | ₱26.35 | 4,042,400 | ₱108,398,195.00 | +0.61 | +2.27% |
| Oct 09, 2024 | ₱26.40 | ₱27.40 | ₱26.40 | 9,438,700 | ₱253,389,735.00 | -0.73 | -2.76% |
| Oct 08, 2024 | ₱27.15 | ₱28.05 | ₱27.15 | 5,383,500 | ₱147,324,180.00 | -0.64 | -2.34% |
| Oct 07, 2024 | ₱27.80 | ₱28.30 | ₱27.70 | 4,338,700 | ₱121,202,725.00 | +0.30 | +1.09% |
| Oct 04, 2024 | ₱27.50 | ₱28.00 | ₱27.25 | 6,436,500 | ₱177,030,110.00 | +0.30 | +1.10% |
| Oct 03, 2024 | ₱27.20 | ₱28.40 | ₱27.20 | 8,914,200 | ₱246,213,780.00 | -0.73 | -2.68% |
| Oct 02, 2024 | ₱27.95 | ₱27.95 | ₱27.20 | 4,433,000 | ₱122,413,925.00 | +0.15 | +0.54% |
| Oct 01, 2024 | ₱27.80 | ₱28.20 | ₱27.60 | 2,557,000 | ₱71,114,690.00 | 0.00 | 0.00% |
| Sep 30, 2024 | ₱27.80 | ₱28.45 | ₱27.75 | 4,586,500 | ₱128,493,520.00 | -0.44 | -1.59% |
| Sep 27, 2024 | ₱28.25 | ₱28.25 | ₱27.40 | 6,393,700 | ₱178,240,720.00 | +0.77 | +2.73% |
| Sep 26, 2024 | ₱27.50 | ₱27.50 | ₱26.55 | 7,914,100 | ₱214,444,355.00 | +0.83 | +3.00% |
| Sep 25, 2024 | ₱26.70 | ₱26.80 | ₱26.30 | 3,632,300 | ₱96,630,540.00 | -0.20 | -0.74% |
| Sep 24, 2024 | ₱26.90 | ₱27.70 | ₱26.90 | 6,318,200 | ₱171,857,605.00 | -0.49 | -1.82% |
| Sep 23, 2024 | ₱27.40 | ₱27.40 | ₱26.90 | 4,210,000 | ₱114,528,930.00 | +1.25 | +4.58% |
| Sep 20, 2024 | ₱26.20 | ₱26.40 | ₱25.90 | 8,064,100 | ₱211,217,420.00 | +0.61 | +2.34% |
| Sep 19, 2024 | ₱25.60 | ₱26.50 | ₱25.60 | 3,427,100 | ₱88,758,800.00 | -0.20 | -0.78% |
| Sep 18, 2024 | ₱25.80 | ₱26.50 | ₱25.70 | 2,326,700 | ₱60,765,985.00 | -0.25 | -0.96% |
| Sep 17, 2024 | ₱26.05 | ₱26.35 | ₱26.05 | 2,318,100 | ₱60,777,980.00 | +0.15 | +0.58% |
| Sep 16, 2024 | ₱25.90 | ₱25.90 | ₱24.80 | 3,089,200 | ₱79,128,845.00 | +0.93 | +3.60% |
| Sep 13, 2024 | ₱25.00 | ₱25.35 | ₱24.45 | 3,265,800 | ₱81,419,220.00 | -0.15 | -0.60% |
| Sep 12, 2024 | ₱25.15 | ₱25.25 | ₱24.90 | 1,805,700 | ₱45,372,340.00 | +0.05 | +0.20% |
| Sep 11, 2024 | ₱25.10 | ₱25.40 | ₱24.60 | 3,674,600 | ₱92,050,375.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱25.10 | ₱25.70 | ₱25.05 | 7,976,600 | ₱202,157,215.00 | +0.77 | +3.08% |
| Sep 09, 2024 | ₱24.35 | ₱24.90 | ₱23.40 | 7,202,600 | ₱175,395,350.00 | +0.67 | +2.74% |
| Sep 06, 2024 | ₱23.70 | ₱23.70 | ₱23.15 | 2,431,900 | ₱56,814,010.00 | +0.67 | +2.82% |
| Sep 05, 2024 | ₱23.05 | ₱23.65 | ₱23.05 | 2,036,100 | ₱47,217,925.00 | -0.44 | -1.91% |
| Sep 04, 2024 | ₱23.50 | ₱23.65 | ₱23.35 | 2,616,500 | ₱61,506,380.00 | -0.44 | -1.88% |
| Sep 03, 2024 | ₱23.95 | ₱24.55 | ₱23.95 | 1,838,400 | ₱44,456,605.00 | -0.39 | -1.64% |
| Sep 02, 2024 | ₱24.35 | ₱24.35 | ₱23.40 | 2,635,200 | ₱63,171,355.00 | +0.88 | +3.62% |
| Aug 30, 2024 | ₱23.50 | ₱23.50 | ₱22.95 | 6,213,300 | ₱145,077,720.00 | +0.46 | +1.95% |
| Aug 29, 2024 | ₱23.05 | ₱23.30 | ₱22.90 | 3,309,100 | ₱76,371,165.00 | -0.20 | -0.86% |
| Aug 28, 2024 | ₱23.25 | ₱0.00000 | ₱0.00000 | 3,159,100 | ₱73,619,855.00 | -0.25 | -1.06% |
| Aug 27, 2024 | ₱23.50 | ₱0.00000 | ₱0.00000 | 3,836,100 | ₱91,527,775.00 | -0.68 | -2.89% |
| Aug 22, 2024 | ₱24.20 | ₱0.00000 | ₱0.00000 | 1,226,600 | ₱29,868,645.00 | +0.10 | +0.41% |
| Aug 21, 2024 | ₱24.10 | ₱0.00000 | ₱0.00000 | 4,843,600 | ₱117,102,880.00 | -0.10 | -0.41% |
| Aug 20, 2024 | ₱24.20 | ₱0.00000 | ₱0.00000 | 3,109,800 | ₱75,864,430.00 | 0.00 | 0.00% |
| Aug 19, 2024 | ₱24.20 | ₱0.00000 | ₱0.00000 | 2,238,600 | ₱54,623,845.00 | 0.00 | 0.00% |
| Aug 16, 2024 | ₱24.20 | ₱0.00000 | ₱0.00000 | 2,177,800 | ₱52,966,660.00 | +0.05 | +0.21% |
| Aug 15, 2024 | ₱24.15 | ₱0.00000 | ₱0.00000 | 1,852,700 | ₱45,159,335.00 | -0.30 | -1.23% |
| Aug 14, 2024 | ₱24.45 | ₱0.00000 | ₱0.00000 | 3,802,200 | ₱93,053,915.00 | +0.30 | +1.24% |
| Aug 13, 2024 | ₱24.15 | ₱0.00000 | ₱0.00000 | 8,584,300 | ₱213,726,720.00 | -1.01 | -4.17% |
| Aug 12, 2024 | ₱25.20 | ₱0.00000 | ₱0.00000 | 621,900 | ₱15,746,220.00 | 0.00 | 0.00% |
| Aug 09, 2024 | ₱25.20 | ₱0.00000 | ₱0.00000 | 1,892,700 | ₱47,987,595.00 | -0.20 | -0.79% |
| Aug 08, 2024 | ₱25.40 | ₱0.00000 | ₱0.00000 | 2,076,200 | ₱52,533,235.00 | +0.41 | +1.60% |
| Aug 07, 2024 | ₱25.00 | ₱0.00000 | ₱0.00000 | 4,302,500 | ₱108,648,760.00 | -0.39 | -1.57% |
| Aug 06, 2024 | ₱25.40 | ₱0.00000 | ₱0.00000 | 2,987,700 | ₱76,650,025.00 | -0.54 | -2.12% |
| Aug 05, 2024 | ₱25.95 | ₱0.00000 | ₱0.00000 | 4,504,800 | ₱117,741,895.00 | -1.42 | -5.46% |
| Aug 02, 2024 | ₱27.45 | ₱0.00000 | ₱0.00000 | 930,900 | ₱25,509,085.00 | -0.59 | -2.14% |
| Aug 01, 2024 | ₱28.05 | ₱0.00000 | ₱0.00000 | 1,377,600 | ₱38,468,280.00 | +0.25 | +0.90% |
| Jul 31, 2024 | ₱27.80 | ₱0.00000 | ₱0.00000 | 1,966,700 | ₱54,405,960.00 | +0.72 | +2.58% |
| Jul 30, 2024 | ₱27.10 | ₱0.00000 | ₱0.00000 | 2,082,000 | ₱56,804,810.00 | -0.68 | -2.52% |
| Jul 29, 2024 | ₱27.80 | ₱0.00000 | ₱0.00000 | 2,592,500 | ₱72,996,040.00 | -0.25 | -0.89% |
| Jul 26, 2024 | ₱28.05 | ₱0.00000 | ₱0.00000 | 2,146,200 | ₱60,146,975.00 | +0.30 | +1.08% |
| Jul 25, 2024 | ₱27.75 | ₱0.00000 | ₱0.00000 | 1,726,000 | ₱47,881,630.00 | -0.54 | -1.94% |
| Jul 23, 2024 | ₱28.30 | ₱0.00000 | ₱0.00000 | 4,070,700 | ₱114,524,275.00 | +0.51 | +1.80% |
| Jul 22, 2024 | ₱27.80 | ₱0.00000 | ₱0.00000 | 2,759,100 | ₱77,416,060.00 | -0.10 | -0.36% |
| Jul 19, 2024 | ₱27.90 | ₱0.00000 | ₱0.00000 | 4,344,800 | ₱120,716,585.00 | +0.61 | +2.20% |
| Jul 18, 2024 | ₱27.30 | ₱0.00000 | ₱0.00000 | 2,873,800 | ₱77,823,960.00 | +0.46 | +1.68% |
| Jul 17, 2024 | ₱26.85 | ₱0.00000 | ₱0.00000 | 4,657,700 | ₱125,831,420.00 | -0.63 | -2.36% |
| Jul 16, 2024 | ₱27.50 | ₱0.00000 | ₱0.00000 | 4,319,500 | ₱120,028,655.00 | -0.20 | -0.72% |
| Jul 15, 2024 | ₱27.70 | ₱0.00000 | ₱0.00000 | 2,098,700 | ₱58,684,000.00 | 0.00 | 0.00% |
Advanced Filters
Narrow down the JGS 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.
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