Skip to main content
JG Summit Holdings, Inc. (PSE:JGS)
Philippines flag Philippines · Delayed Price · Currency is PHP
20.80
-0.60 (-2.80%)
At close: Dec 5, 2025

JG Summit Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4021.4020.6520.8020.80-2.80%3,772,600
Dec 4, 202521.7021.7021.3521.4021.40-1.38%1,645,400
Dec 3, 202521.3022.0021.0521.7021.701.88%10,967,700
Dec 2, 202521.9021.9021.2021.3021.30-1.62%1,243,700
Dec 1, 202521.9022.1021.5021.6521.65-0.69%590,400
Nov 28, 202521.5021.8021.2521.8021.801.40%603,500
Nov 27, 202521.3521.6021.1521.5021.500.94%976,100
Nov 26, 202522.0022.0021.0521.3021.30-3.18%1,997,400
Nov 25, 202522.2022.5021.7522.0022.00-0.90%5,726,900
Nov 24, 202521.8522.2021.4022.2022.201.83%1,283,600
Nov 21, 202521.7522.3021.5021.8021.800.23%2,328,700
Nov 20, 202521.4522.1021.0021.7521.752.59%4,739,900
Nov 19, 202520.2521.3020.2021.2021.204.95%6,617,900
Nov 18, 202521.0021.2020.0520.2020.20-3.81%10,300,900
Nov 17, 202520.6021.4020.3021.0021.001.20%12,021,000
Nov 14, 202521.2021.2020.2020.7520.75-1.19%3,072,500
Nov 13, 202521.1521.3020.8021.0021.00-1.41%7,012,900
Nov 12, 202520.9521.6020.9021.3021.300.95%6,135,300
Nov 11, 202522.1522.5020.8521.1021.10-4.95%4,424,300
Nov 10, 202522.3022.8022.1022.2022.20-0.67%1,538,900
Nov 7, 202523.0023.0022.2022.3522.35-3.46%1,712,300
Nov 6, 202523.1023.4522.8023.1523.150.65%804,800
Nov 5, 202523.9023.9022.5523.0023.00-3.77%2,946,000
Nov 4, 202524.3524.4523.3023.9023.90-2.05%2,381,400
Nov 3, 202523.9024.4523.2024.4024.401.88%6,567,300
Oct 30, 202524.5024.5023.6523.9523.95-2.84%2,605,700
Oct 29, 202524.9524.9524.4524.6524.65-0.60%477,200
Oct 28, 202524.6024.9524.2524.8024.800.81%4,081,300
Oct 27, 202524.8524.9024.0024.6024.600.41%2,152,900
Oct 24, 202524.7525.3524.3024.5024.50-1.41%2,648,300
Oct 23, 202524.8024.9524.4524.8524.850.20%2,545,500
Oct 22, 202524.9025.1024.6524.8024.80-0.40%1,505,100
Oct 21, 202524.1525.1024.1524.9024.903.75%15,095,700
Oct 20, 202523.7524.3023.6024.0024.001.05%1,245,900
Oct 17, 202523.8024.0023.7023.7523.75-3,348,300
Oct 16, 202523.9023.9023.6523.7523.75-0.63%1,194,200
Oct 15, 202523.8023.9023.1023.9023.901.92%3,490,100
Oct 14, 202523.2023.7022.9523.4523.451.52%1,493,000
Oct 13, 202523.0023.7022.2023.1023.10-2,333,500
Oct 10, 202523.7024.2023.1023.1023.10-2.53%2,478,100
Oct 9, 202524.2524.2523.5523.7023.70-2.27%610,700
Oct 8, 202524.1524.6524.0024.2524.250.41%1,007,500
Oct 7, 202523.5024.3023.0024.1524.152.55%4,665,000
Oct 6, 202524.2024.2023.0523.5523.55-1.87%2,230,400
Oct 3, 202522.9524.0522.8024.0024.003.45%6,102,600
Oct 2, 202523.1023.3522.7023.2023.200.43%1,553,400
Oct 1, 202522.6023.2522.2023.1023.100.43%1,809,600
Sep 30, 202523.5523.9521.4023.0023.00-2.54%5,836,100
Sep 29, 202523.6524.3523.5023.6023.60-0.21%1,843,700
Sep 26, 202524.4524.4523.2523.6523.65-3.27%2,335,900
Sep 25, 202524.5024.5023.9024.4524.45-0.81%1,151,700
Sep 24, 202524.5024.9024.1024.6524.65-1,914,700
Sep 23, 202525.0025.0024.3524.6524.65-1.00%1,380,100
Sep 22, 202525.1525.1524.6524.9024.90-0.60%3,019,300
Sep 19, 202524.9025.3024.6025.0525.050.80%8,771,000
Sep 18, 202524.5025.0524.3024.8524.851.43%2,810,100
Sep 17, 202524.5024.8024.2524.5024.501.03%2,292,100
Sep 16, 202524.0024.5023.9024.2524.251.89%1,736,700
Sep 15, 202524.5024.5023.3523.8023.80-2.86%2,419,100
Sep 12, 202525.0025.0024.5024.5024.50-2.00%954,900
Sep 11, 202524.8025.1524.7525.0025.001.01%9,279,600
Sep 10, 202524.9024.9024.3024.7524.75-0.60%3,287,400
Sep 9, 202524.0025.1523.7524.9024.903.75%8,524,100
Sep 8, 202524.2024.2523.7024.0024.00-1,395,600
Sep 5, 202523.3024.5023.3024.0024.002.13%7,891,000
Sep 4, 202523.1023.8023.1023.5023.50-0.63%1,033,100
Sep 3, 202523.6523.6522.9023.6523.65-1.46%3,007,500
Sep 2, 202522.8024.0022.4524.0024.005.26%3,457,200
Sep 1, 202523.8023.8022.4022.8022.80-4.20%4,229,100
Aug 29, 202524.6525.0023.5023.8023.80-3.64%2,884,100
Aug 28, 202525.1525.1524.7024.7024.70-1.79%1,874,900
Aug 27, 202524.5025.2524.3525.1525.151.82%5,544,400
Aug 26, 202524.0024.9523.8524.7024.703.78%6,630,600
Aug 22, 202524.4024.4523.7523.8023.80-2.86%1,592,100
Aug 20, 202525.0025.0024.3024.5024.50-2.00%5,504,600
Aug 19, 202525.0025.0024.6025.0025.00-1,548,400
Aug 18, 202525.0025.5524.7025.0025.000.81%4,364,900
Aug 15, 202524.5525.0024.3524.8024.801.22%7,278,400
Aug 14, 202524.9025.0024.4524.5024.50-1.80%2,331,000
Aug 13, 202525.0025.1523.9024.9524.95-0.20%7,681,500
Aug 12, 202523.7025.8023.7025.0025.006.61%18,447,300
Aug 11, 202522.7523.5022.4523.4523.451.96%3,783,000
Aug 8, 202522.5023.2022.3023.0023.001.55%3,674,200
Aug 7, 202523.2023.2022.3022.6522.65-0.22%1,872,700
Aug 6, 202522.2523.1021.9022.7022.702.02%4,045,900
Aug 5, 202522.6022.6522.1022.2522.25-1.55%2,374,600
Aug 4, 202522.2022.6021.7522.6022.602.26%2,534,500
Aug 1, 202521.0022.5020.9022.1022.105.24%7,790,800
Jul 31, 202521.8521.8520.7021.0021.00-3.89%2,547,000
Jul 30, 202521.7022.0021.2021.8521.850.69%3,021,200
Jul 29, 202522.0022.0021.3021.7021.70-2,139,800
Jul 28, 202521.3521.9520.7521.7021.701.64%1,809,700
Jul 25, 202522.0022.1021.3521.3521.35-2.51%2,081,500
Jul 24, 202521.7022.1021.6521.9021.900.92%3,018,000
Jul 23, 202521.3022.1021.3021.7021.704.08%5,373,100
Jul 22, 202520.9021.6020.5020.8520.851.21%11,553,000
Jul 21, 202520.0021.0019.9820.6020.603.10%3,150,700
Jul 18, 202520.4020.7519.9619.9819.98-2.06%6,504,100
Jul 17, 202521.3521.3520.3520.4020.40-2.86%3,243,800
Jul 16, 202521.5021.8020.8021.0021.00-2.33%3,374,800