Skip to main content
JG Summit Holdings, Inc. (PSE:JGS)
Philippines flag Philippines · Delayed Price · Currency is PHP
27.80
-0.20 (-0.71%)
Last updated: Apr 29, 2026, 10:50 AM PST

JG Summit Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.9527.9527.3527.85--0.36%184,600
Apr 28, 202627.5028.0026.9027.9527.952.19%831,400
Apr 27, 202627.7027.7026.9027.3527.35-0.91%777,500
Apr 24, 202627.0527.9527.0027.6027.600.55%587,200
Apr 23, 202628.1028.1027.3027.4527.45-2.31%1,079,700
Apr 22, 202628.3528.3527.6528.1028.10-1.40%14,744,900
Apr 21, 202626.8028.5026.8028.5028.505.95%3,202,000
Apr 20, 202626.9027.2526.7026.9026.90-1,615,200
Apr 17, 202626.3526.9526.1026.9026.902.09%2,858,500
Apr 16, 202626.3026.9526.1026.3526.35-0.19%1,635,600
Apr 15, 202626.9027.4526.3026.4026.40-1.68%875,100
Apr 14, 202627.3528.1026.7026.8526.85-1.29%2,822,900
Apr 13, 202628.4028.4027.2027.2027.20-5.23%2,281,100
Apr 10, 202629.0029.0028.1528.7028.70-1.03%600,100
Apr 8, 202628.3529.4028.3529.0029.004.13%3,111,500
Apr 7, 202628.0028.2527.6527.8527.85-0.54%1,621,200
Apr 6, 202628.0028.4027.6028.0028.00-0.18%1,778,700
Apr 1, 202627.8028.4027.4528.0528.051.63%2,193,900
Mar 31, 202627.5527.6026.8027.6027.600.36%2,459,900
Mar 30, 202626.8027.5026.3527.5027.500.73%3,897,000
Mar 27, 202626.0027.4526.0027.3027.304.20%2,765,000
Mar 26, 202626.3026.8525.9026.2026.20-0.95%686,600
Mar 25, 202627.0027.2526.4026.4526.45-2.04%2,122,700
Mar 24, 202626.9027.4026.6527.0027.000.37%3,163,500
Mar 23, 202626.7526.9025.6026.9026.90-2,177,700
Mar 19, 202626.1026.9025.6026.9026.900.19%3,785,200
Mar 18, 202626.2026.9025.5526.8526.853.27%2,163,900
Mar 17, 202625.6526.3024.9026.0026.003.59%4,494,300
Mar 16, 202625.2525.9024.8025.1025.10-1.18%3,072,400
Mar 13, 202625.0525.9524.8025.4025.400.79%1,854,200
Mar 12, 202625.7025.7525.0025.2025.20-1.56%2,249,700
Mar 11, 202626.1526.1525.5025.6025.60-1.54%1,556,400
Mar 10, 202625.2526.3525.2526.0026.002.97%2,751,700
Mar 9, 202625.7025.8024.5025.2525.25-3.63%3,577,200
Mar 6, 202626.8026.8025.9026.2026.20-2.96%1,951,700
Mar 5, 202626.5027.3526.3527.0027.003.25%2,757,500
Mar 4, 202627.4027.8526.0026.1526.15-6.61%4,794,400
Mar 3, 202628.7529.5027.3528.0028.00-2.61%4,789,800
Mar 2, 202629.1029.7528.7028.7528.75-4.17%2,899,500
Feb 27, 202630.3030.3029.3030.0030.00-0.99%5,858,100
Feb 26, 202630.3030.9030.1030.3030.30-1,966,500
Feb 25, 202631.0531.5030.3030.3030.30-2.57%4,904,400
Feb 24, 202629.7031.1029.1531.1031.104.71%6,440,000
Feb 23, 202629.0029.9528.8529.7029.702.41%3,163,100
Feb 20, 202629.0529.2528.3029.0029.00-5,350,200
Feb 19, 202628.4029.0027.9029.0029.001.93%7,601,500
Feb 18, 202627.4028.5527.2528.4528.451.61%4,864,100
Feb 16, 202627.7028.0027.1028.0028.001.45%1,572,100
Feb 13, 202628.5028.5027.6027.6027.60-3.16%3,104,700
Feb 12, 202628.4028.5027.6028.5028.500.35%1,659,400
Feb 11, 202628.7029.0028.4028.4028.40-1.22%4,650,800
Feb 10, 202628.0028.7527.9528.7528.752.86%7,379,200
Feb 9, 202627.1528.2027.0027.9527.954.29%5,638,200
Feb 6, 202627.1527.1526.4526.8026.80-0.92%1,922,800
Feb 5, 202627.3527.6027.0027.0527.050.74%1,220,400
Feb 4, 202628.0528.3026.8026.8526.85-4.28%2,333,500
Feb 3, 202627.5028.0527.3028.0528.051.45%3,988,000
Feb 2, 202627.0027.6527.0027.6527.65-0.54%1,170,400
Jan 30, 202626.9527.8026.1027.8027.803.15%3,532,200
Jan 29, 202627.0027.3026.7526.9526.95-2.00%1,311,900
Jan 28, 202627.4527.5027.2527.5027.50-0.36%1,850,100
Jan 27, 202626.9027.6026.6027.6027.602.60%2,979,700
Jan 26, 202627.6527.6526.5026.9026.90-3.06%2,424,700
Jan 23, 202627.0527.8027.0527.7527.752.97%6,281,900
Jan 22, 202626.5527.3526.4526.9526.951.32%3,064,700
Jan 21, 202626.0026.6026.0026.6026.601.53%7,436,400
Jan 20, 202625.8026.3025.8026.2026.201.16%5,151,200
Jan 19, 202626.0026.0525.0525.9025.90-0.38%1,099,500
Jan 16, 202625.8526.2525.6026.0026.000.58%2,229,000
Jan 15, 202626.2026.5025.8525.8525.85-1.34%3,380,300
Jan 14, 202625.0026.5025.0026.2026.204.80%7,625,600
Jan 13, 202624.5025.1024.4525.0025.002.88%6,039,000
Jan 12, 202624.3024.8524.3024.3024.30-3,799,600
Jan 9, 202624.2024.4024.0024.3024.300.41%2,432,500
Jan 8, 202624.0524.5523.7024.2024.200.62%1,902,800
Jan 7, 202624.4024.4523.9524.0524.05-1.64%2,811,000
Jan 6, 202624.6024.6024.0024.4524.45-0.20%1,579,200
Jan 5, 202624.7024.8024.4024.5024.50-0.81%1,508,600
Jan 2, 202623.6524.7023.6524.7024.704.44%2,802,700
Dec 29, 202523.4023.7023.4023.6523.651.28%2,528,100
Dec 26, 202523.4023.7523.3523.3523.35-0.64%581,900
Dec 23, 202522.7523.5522.7523.5023.503.07%2,486,600
Dec 22, 202522.7023.4022.5522.8022.800.44%2,110,600
Dec 19, 202523.0023.4022.7022.7022.70-0.87%6,418,800
Dec 18, 202523.5023.5022.7022.9022.90-2.55%1,608,900
Dec 17, 202523.0023.7023.0023.5023.502.17%3,252,100
Dec 16, 202523.0023.4022.8023.0023.00-1,627,500
Dec 15, 202522.6023.5522.6023.0023.001.77%2,205,900
Dec 12, 202522.4522.8022.1022.6022.600.44%743,100
Dec 11, 202521.7522.5521.5022.5022.503.45%4,864,300
Dec 10, 202522.0522.4021.6021.7521.75-1.36%2,279,000
Dec 9, 202520.7022.2520.7022.0522.056.01%3,252,400
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