JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.52	45.80	45.27	45.48	45.48	-0.02%	14,205
Jun 26, 2025	45.06	45.49	45.00	45.49	45.49	1.40%	25,780
Jun 25, 2025	45.31	45.31	44.79	44.86	44.86	-0.91%	24,809
Jun 24, 2025	45.23	45.41	45.01	45.27	45.27	0.20%	16,959
Jun 23, 2025	44.57	45.18	44.40	45.18	45.01	1.53%	33,666
Jun 20, 2025	45.08	45.08	44.46	44.50	44.33	-0.40%	31,649
Jun 18, 2025	44.72	45.14	44.51	44.68	44.51	0.22%	36,744
Jun 17, 2025	44.66	44.93	44.51	44.58	44.41	-0.54%	16,996
Jun 16, 2025	44.84	45.15	44.73	44.82	44.65	1.11%	23,102
Jun 13, 2025	44.87	44.95	44.29	44.33	44.16	-1.71%	128,753
Jun 12, 2025	45.08	45.14	44.87	45.10	44.93	-0.44%	148,490
Jun 11, 2025	45.68	45.68	45.18	45.30	45.13	-0.27%	18,166
Jun 10, 2025	45.52	45.62	45.33	45.42	45.25	0.22%	8,219
Jun 9, 2025	45.16	45.48	45.05	45.32	45.15	0.87%	12,422
Jun 6, 2025	44.82	45.01	44.70	44.93	44.76	1.19%	14,849
Jun 5, 2025	44.43	44.60	44.25	44.40	44.23	0.09%	12,647
Jun 4, 2025	44.54	44.58	44.34	44.37	44.20	-0.32%	11,690
Jun 3, 2025	44.00	44.61	43.98	44.51	44.34	1.22%	7,441
Jun 2, 2025	44.07	44.07	43.55	43.97	43.80	0.11%	22,333
May 30, 2025	43.91	44.18	43.67	43.92	43.75	-0.36%	7,576
May 29, 2025	44.31	44.31	43.84	44.08	43.91	0.09%	15,509
May 28, 2025	44.48	44.48	43.95	44.04	43.87	-1.12%	18,742
May 27, 2025	43.89	44.54	43.70	44.54	44.37	2.86%	19,904
May 23, 2025	42.93	43.53	42.93	43.30	43.14	-0.49%	39,151
May 22, 2025	43.48	43.67	43.22	43.52	43.35	-0.29%	13,298
May 21, 2025	44.26	44.30	43.55	43.64	43.47	-2.33%	20,602
May 20, 2025	44.57	44.76	44.47	44.68	44.51	-0.03%	57,422
May 19, 2025	44.34	44.70	44.34	44.69	44.52	-0.57%	22,650
May 16, 2025	44.47	44.95	44.42	44.95	44.78	0.75%	17,830
May 15, 2025	44.18	44.63	44.09	44.62	44.45	0.73%	23,939
May 14, 2025	44.60	44.60	44.17	44.29	44.12	-0.96%	16,037
May 13, 2025	44.63	44.82	44.45	44.72	44.55	0.88%	20,039
May 12, 2025	44.50	44.77	44.16	44.33	44.16	2.54%	34,239
May 9, 2025	43.22	43.31	42.94	43.23	43.07	0.30%	15,526
May 8, 2025	42.90	43.41	42.57	43.10	42.94	1.41%	33,654
May 7, 2025	42.66	42.72	42.33	42.50	42.34	0.16%	12,599
May 6, 2025	42.33	42.66	42.29	42.43	42.27	-0.82%	27,960
May 5, 2025	42.79	43.08	42.58	42.78	42.62	-0.67%	36,814
May 2, 2025	42.73	43.10	42.57	43.07	42.91	2.04%	26,450
May 1, 2025	42.07	42.43	41.95	42.21	42.05	0.98%	38,296
Apr 30, 2025	41.60	42.00	41.17	41.80	41.64	-0.90%	36,893
Apr 29, 2025	41.79	42.34	41.76	42.18	42.02	0.76%	23,683
Apr 28, 2025	41.90	42.20	41.48	41.86	41.70	0.29%	16,572
Apr 25, 2025	41.61	41.81	41.38	41.74	41.58	-0.02%	14,509
Apr 24, 2025	41.23	41.85	41.19	41.75	41.59	1.36%	18,684
Apr 23, 2025	41.72	42.20	40.97	41.19	41.03	1.28%	42,700
Apr 22, 2025	40.41	40.88	40.27	40.67	40.52	2.05%	42,934
Apr 21, 2025	40.32	40.32	39.44	39.85	39.70	-1.86%	33,751
Apr 17, 2025	40.44	40.89	40.36	40.61	40.46	0.99%	53,233
Apr 16, 2025	40.38	40.75	39.95	40.21	40.06	-0.69%	62,139