Jackstones, Inc. (PSE:JAS)
Philippines
· Delayed Price · Currency is PHP 2.040
0.00 (0.00%)
At close: Dec 4, 2025
Jackstones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 3, 2025 | 1.51 | 2.04 | 1.51 | 2.04 | 2.04 | -3.77% | 2,000 |
| Dec 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Dec 1, 2025 | 2.07 | 2.14 | 2.05 | 2.12 | 2.12 | 2.91% | 11,000 |
| Nov 28, 2025 | 1.82 | 2.07 | 1.82 | 2.06 | 2.06 | 40.14% | 35,000 |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 20, 2025 | 1.32 | 1.70 | 1.32 | 1.47 | 1.47 | -18.33% | 8,000 |
| Nov 19, 2025 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | - | 14,000 |
| Nov 18, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 35.34% | 14,000 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -24.43% | 1,000 |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 1,000 |
| Oct 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 1,000 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Oct 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | 2,000 |
| Oct 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Oct 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 1,000 |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 1,000 |
| Sep 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 1,000 |
| Sep 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 24, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 9.00% | 25,000 |
| Sep 23, 2025 | 1.66 | 2.08 | 1.66 | 2.00 | 2.00 | 20.48% | 32,000 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 49.55% | 3,000 |
| Sep 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -26.00% | 1,000 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Sep 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -16.67% | 1,000 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 18, 2025 | 1.63 | 1.80 | 1.63 | 1.80 | 1.80 | 8.43% | 7,000 |
| Aug 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 2,000 |
| Aug 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 7, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -11.64% | 32,000 |
| Aug 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 1, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 5.00% | 5,000 |
| Jul 31, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 15,000 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,000 |
| Jul 29, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 11,000 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -10.47% | 8,000 |
| Jul 25, 2025 | 1.71 | 1.91 | 1.71 | 1.91 | 1.91 | 11.05% | 27,000 |
| Jul 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1,000 |
| Jul 23, 2025 | 1.72 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 13,000 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| Jul 18, 2025 | 2.00 | 2.05 | 1.80 | 1.80 | 1.80 | 2.86% | 15,000 |
| Jul 17, 2025 | 1.70 | 2.05 | 1.70 | 1.75 | 1.75 | -13.79% | 13,000 |
| Jul 16, 2025 | 1.97 | 2.04 | 1.97 | 2.03 | 2.03 | 21.56% | 7,000 |