JG Summit Holdings, Inc. (PSE:JGS)
Philippines
· Delayed Price · Currency is PHP 28.00
-0.75 (-2.61%)
At close: Mar 3, 2026
JG Summit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 28.75 | 29.50 | 28.45 | 28.45 | - | -1.04% | 1,327,300 |
| Mar 2, 2026 | 29.10 | 29.75 | 28.70 | 28.75 | 28.75 | -4.17% | 2,899,500 |
| Feb 27, 2026 | 30.30 | 30.30 | 29.30 | 30.00 | 30.00 | -0.99% | 5,858,100 |
| Feb 26, 2026 | 30.30 | 30.90 | 30.10 | 30.30 | 30.30 | - | 1,966,500 |
| Feb 25, 2026 | 31.05 | 31.50 | 30.30 | 30.30 | 30.30 | -2.57% | 4,904,400 |
| Feb 24, 2026 | 29.70 | 31.10 | 29.15 | 31.10 | 31.10 | 4.71% | 6,440,000 |
| Feb 23, 2026 | 29.00 | 29.95 | 28.85 | 29.70 | 29.70 | 2.41% | 3,163,100 |
| Feb 20, 2026 | 29.05 | 29.25 | 28.30 | 29.00 | 29.00 | - | 5,350,200 |
| Feb 19, 2026 | 28.40 | 29.00 | 27.90 | 29.00 | 29.00 | 1.93% | 7,601,500 |
| Feb 18, 2026 | 27.40 | 28.55 | 27.25 | 28.45 | 28.45 | 1.61% | 4,864,100 |
| Feb 16, 2026 | 27.70 | 28.00 | 27.10 | 28.00 | 28.00 | 1.45% | 1,572,100 |
| Feb 13, 2026 | 28.50 | 28.50 | 27.60 | 27.60 | 27.60 | -3.16% | 3,104,700 |
| Feb 12, 2026 | 28.40 | 28.50 | 27.60 | 28.50 | 28.50 | 0.35% | 1,659,400 |
| Feb 11, 2026 | 28.70 | 29.00 | 28.40 | 28.40 | 28.40 | -1.22% | 4,650,800 |
| Feb 10, 2026 | 28.00 | 28.75 | 27.95 | 28.75 | 28.75 | 2.86% | 7,379,200 |
| Feb 9, 2026 | 27.15 | 28.20 | 27.00 | 27.95 | 27.95 | 4.29% | 5,638,200 |
| Feb 6, 2026 | 27.15 | 27.15 | 26.45 | 26.80 | 26.80 | -0.92% | 1,922,800 |
| Feb 5, 2026 | 27.35 | 27.60 | 27.00 | 27.05 | 27.05 | 0.74% | 1,220,400 |
| Feb 4, 2026 | 28.05 | 28.30 | 26.80 | 26.85 | 26.85 | -4.28% | 2,333,500 |
| Feb 3, 2026 | 27.50 | 28.05 | 27.30 | 28.05 | 28.05 | 1.45% | 3,988,000 |
| Feb 2, 2026 | 27.00 | 27.65 | 27.00 | 27.65 | 27.65 | -0.54% | 1,170,400 |
| Jan 30, 2026 | 26.95 | 27.80 | 26.10 | 27.80 | 27.80 | 3.15% | 3,532,200 |
| Jan 29, 2026 | 27.00 | 27.30 | 26.75 | 26.95 | 26.95 | -2.00% | 1,311,900 |
| Jan 28, 2026 | 27.45 | 27.50 | 27.25 | 27.50 | 27.50 | -0.36% | 1,850,100 |
| Jan 27, 2026 | 26.90 | 27.60 | 26.60 | 27.60 | 27.60 | 2.60% | 2,979,700 |
| Jan 26, 2026 | 27.65 | 27.65 | 26.50 | 26.90 | 26.90 | -3.06% | 2,424,700 |
| Jan 23, 2026 | 27.05 | 27.80 | 27.05 | 27.75 | 27.75 | 2.97% | 6,281,900 |
| Jan 22, 2026 | 26.55 | 27.35 | 26.45 | 26.95 | 26.95 | 1.32% | 3,064,700 |
| Jan 21, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | 7,436,400 |
| Jan 20, 2026 | 25.80 | 26.30 | 25.80 | 26.20 | 26.20 | 1.16% | 5,151,200 |
| Jan 19, 2026 | 26.00 | 26.05 | 25.05 | 25.90 | 25.90 | -0.38% | 1,099,500 |
| Jan 16, 2026 | 25.85 | 26.25 | 25.60 | 26.00 | 26.00 | 0.58% | 2,229,000 |
| Jan 15, 2026 | 26.20 | 26.50 | 25.85 | 25.85 | 25.85 | -1.34% | 3,380,300 |
| Jan 14, 2026 | 25.00 | 26.50 | 25.00 | 26.20 | 26.20 | 4.80% | 7,625,600 |
| Jan 13, 2026 | 24.50 | 25.10 | 24.45 | 25.00 | 25.00 | 2.88% | 6,039,000 |
| Jan 12, 2026 | 24.30 | 24.85 | 24.30 | 24.30 | 24.30 | - | 3,799,600 |
| Jan 9, 2026 | 24.20 | 24.40 | 24.00 | 24.30 | 24.30 | 0.41% | 2,432,500 |
| Jan 8, 2026 | 24.05 | 24.55 | 23.70 | 24.20 | 24.20 | 0.62% | 1,902,800 |
| Jan 7, 2026 | 24.40 | 24.45 | 23.95 | 24.05 | 24.05 | -1.64% | 2,811,000 |
| Jan 6, 2026 | 24.60 | 24.60 | 24.00 | 24.45 | 24.45 | -0.20% | 1,579,200 |
| Jan 5, 2026 | 24.70 | 24.80 | 24.40 | 24.50 | 24.50 | -0.81% | 1,508,600 |
| Jan 2, 2026 | 23.65 | 24.70 | 23.65 | 24.70 | 24.70 | 4.44% | 2,802,700 |
| Dec 29, 2025 | 23.40 | 23.70 | 23.40 | 23.65 | 23.65 | 1.28% | 2,528,100 |
| Dec 26, 2025 | 23.40 | 23.75 | 23.35 | 23.35 | 23.35 | -0.64% | 581,900 |
| Dec 23, 2025 | 22.75 | 23.55 | 22.75 | 23.50 | 23.50 | 3.07% | 2,486,600 |
| Dec 22, 2025 | 22.70 | 23.40 | 22.55 | 22.80 | 22.80 | 0.44% | 2,110,600 |
| Dec 19, 2025 | 23.00 | 23.40 | 22.70 | 22.70 | 22.70 | -0.87% | 6,418,800 |
| Dec 18, 2025 | 23.50 | 23.50 | 22.70 | 22.90 | 22.90 | -2.55% | 1,608,900 |
| Dec 17, 2025 | 23.00 | 23.70 | 23.00 | 23.50 | 23.50 | 2.17% | 3,252,100 |
| Dec 16, 2025 | 23.00 | 23.40 | 22.80 | 23.00 | 23.00 | - | 1,627,500 |
| Dec 15, 2025 | 22.60 | 23.55 | 22.60 | 23.00 | 23.00 | 1.77% | 2,205,900 |
| Dec 12, 2025 | 22.45 | 22.80 | 22.10 | 22.60 | 22.60 | 0.44% | 743,100 |
| Dec 11, 2025 | 21.75 | 22.55 | 21.50 | 22.50 | 22.50 | 3.45% | 4,864,300 |
| Dec 10, 2025 | 22.05 | 22.40 | 21.60 | 21.75 | 21.75 | -1.36% | 2,279,000 |
| Dec 9, 2025 | 20.70 | 22.25 | 20.70 | 22.05 | 22.05 | 6.01% | 3,252,400 |
| Dec 5, 2025 | 21.40 | 21.40 | 20.65 | 20.80 | 20.80 | -2.80% | 3,772,600 |
| Dec 4, 2025 | 21.70 | 21.70 | 21.35 | 21.40 | 21.40 | -1.38% | 1,645,400 |
| Dec 3, 2025 | 21.30 | 22.00 | 21.05 | 21.70 | 21.70 | 1.88% | 10,967,700 |
| Dec 2, 2025 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | -1.62% | 1,243,700 |
| Dec 1, 2025 | 21.90 | 22.10 | 21.50 | 21.65 | 21.65 | -0.69% | 590,400 |
| Nov 28, 2025 | 21.50 | 21.80 | 21.25 | 21.80 | 21.80 | 1.40% | 603,500 |
| Nov 27, 2025 | 21.35 | 21.60 | 21.15 | 21.50 | 21.50 | 0.94% | 976,100 |
| Nov 26, 2025 | 22.00 | 22.00 | 21.05 | 21.30 | 21.30 | -3.18% | 1,997,400 |
| Nov 25, 2025 | 22.20 | 22.50 | 21.75 | 22.00 | 22.00 | -0.90% | 5,726,900 |
| Nov 24, 2025 | 21.85 | 22.20 | 21.40 | 22.20 | 22.20 | 1.83% | 1,283,600 |
| Nov 21, 2025 | 21.75 | 22.30 | 21.50 | 21.80 | 21.80 | 0.23% | 2,328,700 |
| Nov 20, 2025 | 21.45 | 22.10 | 21.00 | 21.75 | 21.75 | 2.59% | 4,739,900 |
| Nov 19, 2025 | 20.25 | 21.30 | 20.20 | 21.20 | 21.20 | 4.95% | 6,617,900 |
| Nov 18, 2025 | 21.00 | 21.20 | 20.05 | 20.20 | 20.20 | -3.81% | 10,300,900 |
| Nov 17, 2025 | 20.60 | 21.40 | 20.30 | 21.00 | 21.00 | 1.20% | 12,021,000 |
| Nov 14, 2025 | 21.20 | 21.20 | 20.20 | 20.75 | 20.75 | -1.19% | 3,072,500 |
| Nov 13, 2025 | 21.15 | 21.30 | 20.80 | 21.00 | 21.00 | -1.41% | 7,012,900 |
| Nov 12, 2025 | 20.95 | 21.60 | 20.90 | 21.30 | 21.30 | 0.95% | 6,135,300 |
| Nov 11, 2025 | 22.15 | 22.50 | 20.85 | 21.10 | 21.10 | -4.95% | 4,424,300 |
| Nov 10, 2025 | 22.30 | 22.80 | 22.10 | 22.20 | 22.20 | -0.67% | 1,538,900 |
| Nov 7, 2025 | 23.00 | 23.00 | 22.20 | 22.35 | 22.35 | -3.46% | 1,712,300 |
| Nov 6, 2025 | 23.10 | 23.45 | 22.80 | 23.15 | 23.15 | 0.65% | 804,800 |
| Nov 5, 2025 | 23.90 | 23.90 | 22.55 | 23.00 | 23.00 | -3.77% | 2,946,000 |
| Nov 4, 2025 | 24.35 | 24.45 | 23.30 | 23.90 | 23.90 | -2.05% | 2,381,400 |
| Nov 3, 2025 | 23.90 | 24.45 | 23.20 | 24.40 | 24.40 | 1.88% | 6,567,300 |
| Oct 30, 2025 | 24.50 | 24.50 | 23.65 | 23.95 | 23.95 | -2.84% | 2,605,700 |
| Oct 29, 2025 | 24.95 | 24.95 | 24.45 | 24.65 | 24.65 | -0.60% | 477,200 |
| Oct 28, 2025 | 24.60 | 24.95 | 24.25 | 24.80 | 24.80 | 0.81% | 4,081,300 |
| Oct 27, 2025 | 24.85 | 24.90 | 24.00 | 24.60 | 24.60 | 0.41% | 2,152,900 |
| Oct 24, 2025 | 24.75 | 25.35 | 24.30 | 24.50 | 24.50 | -1.41% | 2,648,300 |
| Oct 23, 2025 | 24.80 | 24.95 | 24.45 | 24.85 | 24.85 | 0.20% | 2,545,500 |
| Oct 22, 2025 | 24.90 | 25.10 | 24.65 | 24.80 | 24.80 | -0.40% | 1,505,100 |
| Oct 21, 2025 | 24.15 | 25.10 | 24.15 | 24.90 | 24.90 | 3.75% | 15,095,700 |
| Oct 20, 2025 | 23.75 | 24.30 | 23.60 | 24.00 | 24.00 | 1.05% | 1,245,900 |
| Oct 17, 2025 | 23.80 | 24.00 | 23.70 | 23.75 | 23.75 | - | 3,348,300 |
| Oct 16, 2025 | 23.90 | 23.90 | 23.65 | 23.75 | 23.75 | -0.63% | 1,194,200 |
| Oct 15, 2025 | 23.80 | 23.90 | 23.10 | 23.90 | 23.90 | 1.92% | 3,490,100 |
| Oct 14, 2025 | 23.20 | 23.70 | 22.95 | 23.45 | 23.45 | 1.52% | 1,493,000 |
| Oct 13, 2025 | 23.00 | 23.70 | 22.20 | 23.10 | 23.10 | - | 2,333,500 |
| Oct 10, 2025 | 23.70 | 24.20 | 23.10 | 23.10 | 23.10 | -2.53% | 2,478,100 |
| Oct 9, 2025 | 24.25 | 24.25 | 23.55 | 23.70 | 23.70 | -2.27% | 610,700 |
| Oct 8, 2025 | 24.15 | 24.65 | 24.00 | 24.25 | 24.25 | 0.41% | 1,007,500 |
| Oct 7, 2025 | 23.50 | 24.30 | 23.00 | 24.15 | 24.15 | 2.55% | 4,665,000 |
| Oct 6, 2025 | 24.20 | 24.20 | 23.05 | 23.55 | 23.55 | -1.87% | 2,230,400 |
| Oct 3, 2025 | 22.95 | 24.05 | 22.80 | 24.00 | 24.00 | 3.45% | 6,102,600 |