JG Summit Holdings, Inc. (PSE:JGS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 23.10 | 23.35 | 22.70 | 23.20 | 23.20 | 0.43% | 1,553,400 |
| Oct 1, 2025 | 22.60 | 23.25 | 22.20 | 23.10 | 23.10 | 0.43% | 1,809,600 |
| Sep 30, 2025 | 23.55 | 23.95 | 21.40 | 23.00 | 23.00 | -2.54% | 5,836,100 |
| Sep 29, 2025 | 23.65 | 24.35 | 23.50 | 23.60 | 23.60 | -0.21% | 1,843,700 |
| Sep 26, 2025 | 24.45 | 24.45 | 23.25 | 23.65 | 23.65 | -3.27% | 2,335,900 |