Jackstones, Inc. (PSE:JAS)
Philippines
· Delayed Price · Currency is PHP 2.050
0.00 (0.00%)
At close: Mar 3, 2026
Jackstones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Mar 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Feb 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Feb 26, 2026 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 5.13% | 101,000 |
| Feb 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,000 |
| Feb 23, 2026 | 2.04 | 2.04 | 1.81 | 1.95 | 1.95 | -4.41% | 31,000 |
| Feb 20, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 26,000 |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 10.50% | 20,000 |
| Feb 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -11.27% | 1,000 |
| Feb 12, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 71,000 |
| Feb 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 1,000 |
| Feb 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 30, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 26, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | 1,000 |
| Jan 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 22, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 12,000 |
| Jan 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jan 15, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -0.49% | 15,000 |
| Jan 14, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -0.49% | 16,000 |
| Jan 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 12, 2026 | 1.81 | 2.05 | 1.81 | 2.05 | 2.05 | 9.04% | 20,000 |
| Jan 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,000 |
| Jan 6, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 21.29% | 26,000 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,000 |
| Dec 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 1,000 |
| Dec 12, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | -25.00% | 5,000 |
| Dec 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| 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 |