Jolliville Holdings Corporation (PSE:JOH)
Philippines
· Delayed Price · Currency is PHP 4.050
-0.240 (-5.59%)
At close: Mar 5, 2026
Jolliville Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Mar 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -5.59% | 2,000 |
| Mar 4, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Mar 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Mar 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 25, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 7.79% | 1,000 |
| Feb 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,000 |
| Feb 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 3,000 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,000 |
| Feb 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 3,000 |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 1,000 |
| Jan 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,000 |
| Jan 12, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 0.23% | 31,000 |
| Jan 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 6,000 |
| Jan 8, 2026 | 3.97 | 4.30 | 3.97 | 4.30 | 4.30 | 8.31% | 77,000 |
| Jan 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 11,000 |
| Jan 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 1,000 |
| Jan 5, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 0.76% | 12,000 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 27.92% | 4,000 |
| Dec 29, 2025 | 4.02 | 4.02 | 3.08 | 3.08 | 3.08 | -29.84% | 257,000 |
| Dec 26, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 18, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Dec 11, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 2,000 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 99,000 |
| Dec 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -28.78% | 3,300 |
| Dec 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 100 |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 200 |
| Nov 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.32% | 2,200 |
| Oct 8, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |