Jollibee Foods Corporation (PSE:JFC)
Philippines
· Delayed Price · Currency is PHP 179.60
+2.60 (1.47%)
At close: Dec 5, 2025
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.00 | 179.80 | 172.70 | 179.60 | 179.60 | 1.47% | 4,170,110 |
| Dec 4, 2025 | 184.00 | 184.00 | 176.00 | 177.00 | 177.00 | -3.01% | 2,915,970 |
| Dec 3, 2025 | 187.90 | 188.00 | 182.20 | 182.50 | 182.50 | -2.87% | 1,628,040 |
| Dec 2, 2025 | 188.20 | 189.00 | 187.30 | 187.90 | 187.90 | - | 285,360 |
| Dec 1, 2025 | 189.90 | 191.90 | 186.30 | 187.90 | 187.90 | -0.58% | 477,460 |
| Nov 28, 2025 | 189.80 | 191.50 | 188.50 | 189.00 | 189.00 | 0.53% | 780,290 |
| Nov 27, 2025 | 192.50 | 192.50 | 188.00 | 188.00 | 188.00 | -2.59% | 792,130 |
| Nov 26, 2025 | 197.00 | 197.80 | 193.00 | 193.00 | 190.89 | -2.03% | 601,440 |
| Nov 25, 2025 | 198.00 | 198.70 | 194.60 | 197.00 | 194.85 | -0.56% | 686,310 |
| Nov 24, 2025 | 199.80 | 200.20 | 197.70 | 198.10 | 195.93 | -0.85% | 2,069,810 |
| Nov 21, 2025 | 195.00 | 200.80 | 192.00 | 199.80 | 197.62 | 2.41% | 2,926,730 |
| Nov 20, 2025 | 193.00 | 195.90 | 193.00 | 195.10 | 192.97 | 1.09% | 1,103,800 |
| Nov 19, 2025 | 190.50 | 194.00 | 188.30 | 193.00 | 190.89 | 1.47% | 1,209,320 |
| Nov 18, 2025 | 190.50 | 193.30 | 187.00 | 190.20 | 188.12 | 0.11% | 1,278,930 |
| Nov 17, 2025 | 183.00 | 190.10 | 183.00 | 190.00 | 187.92 | 4.40% | 1,133,190 |
| Nov 14, 2025 | 186.10 | 189.90 | 182.00 | 182.00 | 180.01 | -2.15% | 641,080 |
| Nov 13, 2025 | 191.00 | 193.90 | 186.00 | 186.00 | 183.97 | -2.11% | 916,040 |
| Nov 12, 2025 | 187.00 | 195.00 | 187.00 | 190.00 | 187.92 | 2.15% | 1,070,090 |
| Nov 11, 2025 | 190.00 | 192.30 | 182.40 | 186.00 | 183.97 | -2.05% | 1,242,030 |
| Nov 10, 2025 | 190.00 | 192.00 | 189.00 | 189.90 | 187.82 | -0.05% | 930,510 |
| Nov 7, 2025 | 197.90 | 197.90 | 185.00 | 190.00 | 187.92 | -4.86% | 2,321,880 |
| Nov 6, 2025 | 203.00 | 203.00 | 199.70 | 199.70 | 197.52 | -1.14% | 763,440 |
| Nov 5, 2025 | 208.60 | 208.60 | 198.20 | 202.00 | 199.79 | -2.98% | 1,260,950 |
| Nov 4, 2025 | 212.00 | 213.80 | 208.20 | 208.20 | 205.92 | -0.86% | 402,810 |
| Nov 3, 2025 | 217.20 | 219.80 | 209.00 | 210.00 | 207.70 | -3.05% | 1,111,090 |
| Oct 30, 2025 | 219.60 | 220.20 | 216.20 | 216.60 | 214.23 | -1.37% | 406,730 |
| Oct 29, 2025 | 218.00 | 220.40 | 217.00 | 219.60 | 217.20 | 0.73% | 676,060 |
| Oct 28, 2025 | 217.00 | 219.00 | 215.40 | 218.00 | 215.62 | 0.46% | 416,610 |
| Oct 27, 2025 | 219.00 | 219.00 | 215.00 | 217.00 | 214.63 | -0.73% | 184,150 |
| Oct 24, 2025 | 218.00 | 218.60 | 216.00 | 218.60 | 216.21 | 0.28% | 114,980 |
| Oct 23, 2025 | 216.20 | 218.60 | 216.20 | 218.00 | 215.62 | 0.93% | 252,830 |
| Oct 22, 2025 | 219.80 | 219.80 | 215.20 | 216.00 | 213.64 | -1.73% | 197,350 |
| Oct 21, 2025 | 218.60 | 221.00 | 218.20 | 219.80 | 217.40 | 0.64% | 279,940 |
| Oct 20, 2025 | 220.00 | 220.00 | 218.40 | 218.40 | 216.01 | -0.73% | 236,240 |
| Oct 17, 2025 | 219.20 | 220.60 | 219.20 | 220.00 | 217.59 | 0.46% | 198,230 |
| Oct 16, 2025 | 219.00 | 219.80 | 218.20 | 219.00 | 216.61 | - | 595,750 |
| Oct 15, 2025 | 219.20 | 219.80 | 216.60 | 219.00 | 216.61 | -0.09% | 525,990 |
| Oct 14, 2025 | 218.00 | 219.60 | 217.20 | 219.20 | 216.80 | 0.55% | 314,460 |
| Oct 13, 2025 | 219.60 | 219.60 | 215.80 | 218.00 | 215.62 | -0.91% | 198,490 |
| Oct 10, 2025 | 221.80 | 221.80 | 218.60 | 220.00 | 217.59 | -0.90% | 172,350 |
| Oct 9, 2025 | 219.20 | 222.00 | 219.20 | 222.00 | 219.57 | 1.37% | 285,100 |
| Oct 8, 2025 | 220.00 | 222.80 | 217.40 | 219.00 | 216.61 | -0.45% | 540,350 |
| Oct 7, 2025 | 219.20 | 221.80 | 217.80 | 220.00 | 217.59 | 0.46% | 595,860 |
| Oct 6, 2025 | 222.80 | 223.20 | 218.00 | 219.00 | 216.61 | -1.53% | 354,280 |
| Oct 3, 2025 | 215.00 | 224.40 | 215.00 | 222.40 | 219.97 | 3.44% | 630,740 |
| Oct 2, 2025 | 214.60 | 215.60 | 213.60 | 215.00 | 212.65 | 0.19% | 1,284,150 |
| Oct 1, 2025 | 214.00 | 216.40 | 212.40 | 214.60 | 212.25 | 0.28% | 950,360 |
| Sep 30, 2025 | 213.40 | 214.80 | 211.00 | 214.00 | 211.66 | 0.28% | 691,470 |
| Sep 29, 2025 | 213.40 | 216.60 | 213.40 | 213.40 | 211.07 | 0.19% | 294,680 |
| Sep 26, 2025 | 217.00 | 217.00 | 211.00 | 213.00 | 210.67 | 0.38% | 400,640 |
| Sep 25, 2025 | 214.60 | 214.80 | 212.20 | 212.20 | 209.88 | -1.12% | 626,900 |
| Sep 24, 2025 | 216.40 | 217.20 | 213.20 | 214.60 | 212.25 | -0.74% | 497,210 |
| Sep 23, 2025 | 217.20 | 217.20 | 216.20 | 216.20 | 213.84 | -0.83% | 345,160 |
| Sep 22, 2025 | 218.00 | 220.80 | 217.60 | 218.00 | 215.62 | - | 133,220 |
| Sep 19, 2025 | 219.00 | 219.60 | 216.60 | 218.00 | 215.62 | -0.46% | 1,089,710 |
| Sep 18, 2025 | 220.40 | 221.00 | 218.00 | 219.00 | 216.61 | -0.64% | 332,060 |
| Sep 17, 2025 | 221.00 | 223.00 | 219.00 | 220.40 | 217.99 | 0.18% | 444,420 |
| Sep 16, 2025 | 219.20 | 222.80 | 218.80 | 220.00 | 217.59 | 0.36% | 927,980 |
| Sep 15, 2025 | 225.40 | 225.40 | 216.40 | 219.20 | 216.80 | -2.75% | 719,170 |
| Sep 12, 2025 | 227.00 | 227.00 | 224.20 | 225.40 | 222.94 | -0.70% | 203,470 |
| Sep 11, 2025 | 225.80 | 228.60 | 224.00 | 227.00 | 224.52 | 0.44% | 315,760 |
| Sep 10, 2025 | 226.00 | 227.00 | 223.40 | 226.00 | 223.53 | -0.44% | 476,640 |
| Sep 9, 2025 | 233.00 | 233.00 | 227.00 | 227.00 | 224.52 | -2.49% | 829,450 |
| Sep 8, 2025 | 233.00 | 233.40 | 231.80 | 232.80 | 230.25 | - | 550,160 |
| Sep 5, 2025 | 232.20 | 233.80 | 231.20 | 232.80 | 230.25 | -0.09% | 630,550 |
| Sep 4, 2025 | 233.00 | 234.00 | 231.00 | 233.00 | 230.45 | -0.43% | 602,400 |
| Sep 3, 2025 | 235.80 | 235.80 | 233.20 | 234.00 | 231.44 | -0.68% | 519,980 |
| Sep 2, 2025 | 235.60 | 236.20 | 234.20 | 235.60 | 233.02 | - | 452,810 |
| Sep 1, 2025 | 232.20 | 237.00 | 230.60 | 235.60 | 233.02 | 1.55% | 315,470 |
| Aug 29, 2025 | 239.80 | 239.80 | 232.00 | 232.00 | 229.46 | -3.33% | 594,000 |
| Aug 28, 2025 | 234.60 | 240.60 | 234.00 | 240.00 | 237.38 | 2.13% | 1,177,280 |
| Aug 27, 2025 | 234.40 | 236.80 | 232.00 | 235.00 | 232.43 | - | 623,110 |
| Aug 26, 2025 | 232.00 | 235.00 | 229.00 | 235.00 | 232.43 | 0.34% | 1,248,360 |
| Aug 22, 2025 | 234.40 | 234.80 | 232.00 | 234.20 | 231.64 | -0.26% | 384,640 |
| Aug 20, 2025 | 229.60 | 234.80 | 229.00 | 234.80 | 232.23 | 2.18% | 1,407,440 |
| Aug 19, 2025 | 227.20 | 229.80 | 224.00 | 229.80 | 227.29 | 1.06% | 626,090 |
| Aug 18, 2025 | 218.40 | 227.40 | 218.00 | 227.40 | 224.91 | 4.12% | 1,249,940 |
| Aug 15, 2025 | 220.00 | 223.00 | 216.00 | 218.40 | 216.01 | -0.73% | 966,240 |
| Aug 14, 2025 | 216.20 | 223.60 | 215.20 | 220.00 | 217.59 | 2.33% | 1,775,460 |
| Aug 13, 2025 | 215.00 | 215.80 | 213.20 | 215.00 | 212.65 | - | 409,720 |
| Aug 12, 2025 | 211.80 | 216.20 | 211.00 | 215.00 | 212.65 | 1.42% | 342,900 |
| Aug 11, 2025 | 213.80 | 214.40 | 210.60 | 212.00 | 209.68 | -0.19% | 840,180 |
| Aug 8, 2025 | 217.40 | 217.40 | 211.80 | 212.40 | 210.08 | -2.30% | 1,116,370 |
| Aug 7, 2025 | 216.00 | 217.60 | 214.20 | 217.40 | 215.02 | 0.65% | 289,630 |
| Aug 6, 2025 | 219.00 | 219.00 | 215.40 | 216.00 | 213.64 | -1.37% | 540,700 |
| Aug 5, 2025 | 220.20 | 220.20 | 217.80 | 219.00 | 216.61 | -0.45% | 451,430 |
| Aug 4, 2025 | 222.20 | 222.20 | 217.20 | 220.00 | 217.59 | -1.08% | 426,760 |
| Aug 1, 2025 | 217.00 | 222.40 | 216.80 | 222.40 | 219.97 | 2.49% | 452,660 |
| Jul 31, 2025 | 219.00 | 219.00 | 216.00 | 217.00 | 214.63 | -0.91% | 698,880 |
| Jul 30, 2025 | 220.00 | 220.00 | 216.60 | 219.00 | 216.61 | - | 911,110 |
| Jul 29, 2025 | 220.80 | 221.60 | 218.60 | 219.00 | 216.61 | -0.82% | 921,090 |
| Jul 28, 2025 | 224.00 | 224.00 | 218.60 | 220.80 | 218.39 | -1.43% | 1,054,730 |
| Jul 25, 2025 | 225.00 | 225.80 | 223.40 | 224.00 | 221.55 | -0.44% | 146,840 |
| Jul 24, 2025 | 225.00 | 226.40 | 223.60 | 225.00 | 222.54 | 0.45% | 249,720 |
| Jul 23, 2025 | 224.00 | 225.00 | 222.20 | 224.00 | 221.55 | - | 146,050 |
| Jul 22, 2025 | 222.60 | 225.00 | 219.60 | 224.00 | 221.55 | 0.63% | 306,140 |
| Jul 21, 2025 | 220.00 | 224.60 | 220.00 | 222.60 | 220.17 | 1.55% | 190,800 |
| Jul 18, 2025 | 219.00 | 222.00 | 219.00 | 219.20 | 216.80 | 0.09% | 401,230 |
| Jul 17, 2025 | 220.00 | 223.20 | 216.20 | 219.00 | 216.61 | - | 705,870 |
| Jul 16, 2025 | 224.60 | 224.60 | 217.00 | 219.00 | 216.61 | -2.49% | 917,880 |