Jollibee Foods

JFC
🏛️ philippines →
213.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 249.60 252.20 248.40 251.40 1.0M
2023-12-28 246.00 249.80 245.80 249.80 0.3M
2023-12-27 247.20 249.00 245.00 247.00 0.1M
2023-12-22 242.00 250.00 240.20 250.00 0.5M
2023-12-21 242.00 242.20 237.00 242.00 0.2M
2023-12-20 247.80 247.80 242.00 242.00 0.2M
2023-12-19 251.20 251.20 245.00 247.80 0.4M
2023-12-18 246.00 252.00 243.40 251.60 1.4M
2023-12-15 244.00 246.00 243.20 246.00 0.5M
2023-12-14 236.60 246.40 236.60 245.00 0.9M
2023-12-13 239.20 240.80 236.00 236.00 0.3M
2023-12-12 238.00 241.20 237.40 239.20 0.3M
2023-12-11 235.60 239.00 234.20 238.80 0.2M
2023-12-07 240.00 240.00 234.20 235.80 0.2M
2023-12-06 244.60 244.80 239.20 241.00 0.3M
2023-12-05 245.00 246.80 240.60 245.00 0.7M
2023-12-04 233.80 244.00 233.00 244.00 1.3M
2023-12-01 229.60 234.00 228.00 233.80 0.6M
2023-11-30 233.80 234.80 226.60 226.60 2.1M
2023-11-29 238.20 238.60 232.80 233.80 1.9M
2023-11-28 238.40 238.60 233.40 234.80 1.4M
2023-11-24 238.80 240.40 236.00 238.40 1.1M
2023-11-23 238.00 241.80 238.00 238.80 0.9M
2023-11-22 235.40 240.00 235.40 240.00 1.3M
2023-11-21 228.00 238.00 228.00 238.00 2.3M
2023-11-20 230.00 230.00 226.00 227.00 0.3M
2023-11-17 225.00 230.00 224.20 230.00 1.1M
2023-11-16 218.20 225.00 217.20 225.00 1.1M
2023-11-15 219.00 220.20 216.60 217.00 0.7M
2023-11-14 215.00 219.60 214.80 218.00 0.3M
2023-11-13 216.60 218.20 213.40 214.00 0.2M
2023-11-10 218.40 220.00 215.20 216.40 0.4M
2023-11-09 220.00 221.00 217.20 218.40 0.6M
2023-11-08 211.80 219.80 211.40 219.80 2.8M
2023-11-07 209.00 211.40 207.60 210.60 0.4M
2023-11-06 210.00 214.80 206.20 207.60 0.9M
2023-11-03 208.00 211.60 204.00 209.00 1.0M
2023-10-31 209.40 212.00 204.20 205.00 1.3M
2023-10-27 214.60 214.60 208.40 209.20 0.7M
2023-10-26 213.80 215.80 211.40 214.60 0.3M
2023-10-25 213.00 215.80 212.40 214.00 0.6M
2023-10-24 210.20 214.00 210.20 211.00 0.3M
2023-10-23 215.20 215.60 209.80 210.00 0.9M
2023-10-20 220.80 220.80 215.20 215.20 1.2M
2023-10-19 223.00 224.00 220.40 220.80 1.1M
2023-10-18 219.00 224.80 219.00 224.00 0.4M
2023-10-17 218.00 220.60 217.40 219.00 0.4M
2023-10-16 220.80 222.80 218.00 218.00 1.1M
2023-10-13 222.00 224.80 220.60 220.60 0.3M
2023-10-12 220.60 226.00 219.20 222.20 0.5M
2023-10-11 226.00 226.00 220.20 220.60 1.1M
2023-10-10 221.00 227.00 221.00 226.00 0.6M
2023-10-09 222.00 222.60 219.00 219.00 0.4M
2023-10-06 220.40 224.00 218.80 221.00 0.6M
2023-10-05 224.00 224.60 220.00 220.00 0.9M
2023-10-04 227.80 228.00 222.60 223.20 0.8M
2023-10-03 228.00 229.80 225.20 227.00 0.5M
2023-10-02 230.00 231.00 227.80 227.80 0.8M
2023-09-29 230.00 233.00 229.20 229.40 0.4M
2023-09-28 228.80 231.80 227.40 230.00 0.6M
2023-09-27 227.00 230.80 225.20 228.80 0.8M
2023-09-26 226.00 231.20 226.00 227.00 0.7M
2023-09-25 226.00 228.00 225.00 226.00 0.2M
2023-09-22 226.20 227.20 224.00 226.00 0.4M
2023-09-21 225.40 227.60 225.40 226.20 0.2M
2023-09-20 229.60 230.00 225.20 225.20 0.4M
2023-09-19 229.80 233.00 228.80 229.60 0.3M
2023-09-18 230.20 231.20 229.00 230.00 0.4M
2023-09-15 233.00 234.00 228.20 228.20 0.4M
2023-09-14 231.00 233.60 230.00 232.40 0.2M
2023-09-13 238.00 238.00 230.00 230.00 0.6M
2023-09-12 237.00 239.20 235.80 238.00 0.3M
2023-09-11 233.00 238.60 232.40 237.00 0.3M
2023-09-08 234.00 235.00 230.80 233.00 0.7M
2023-09-07 237.00 237.20 234.20 234.20 1.4M
2023-09-06 236.20 239.00 236.20 237.00 0.4M
2023-09-05 239.00 239.60 236.00 236.20 0.3M
2023-09-04 240.00 241.00 238.80 238.80 0.1M
2023-09-01 240.20 242.00 237.00 240.00 0.5M
2023-08-31 242.00 243.20 237.00 237.00 1.0M
2023-08-30 239.00 245.00 238.00 244.40 0.4M
2023-08-29 239.20 239.40 238.00 239.00 0.2M
2023-08-25 241.00 241.80 238.60 239.80 0.3M
2023-08-24 241.00 244.20 240.60 243.00 0.4M
2023-08-23 240.20 243.60 239.20 241.00 0.5M
2023-08-22 243.60 245.00 239.00 239.00 0.5M
2023-08-18 250.00 250.40 243.80 243.80 0.3M
2023-08-17 250.80 250.80 248.20 250.00 0.9M
2023-08-16 247.00 251.60 246.60 250.80 0.8M
2023-08-15 245.00 247.00 243.80 246.20 0.6M
2023-08-14 247.80 249.60 242.80 247.60 0.3M
2023-08-11 249.00 253.00 247.80 247.80 0.6M
2023-08-10 253.00 253.00 247.20 249.00 0.8M
2023-08-09 253.20 254.20 251.20 253.00 0.3M
2023-08-08 254.00 257.00 253.20 253.20 0.4M
2023-08-07 260.00 260.00 254.00 254.00 0.2M
2023-08-04 256.00 260.00 256.00 260.00 0.6M
2023-08-03 254.00 259.80 254.00 259.60 0.2M
2023-08-02 261.00 261.00 252.40 253.60 0.3M
2023-08-01 256.20 261.00 255.20 261.00 0.4M
2023-07-31 252.80 260.40 252.80 255.00 0.8M
2023-07-28 257.00 257.00 251.20 252.00 0.4M
2023-07-27 257.00 259.00 255.60 259.00 0.4M
2023-07-26 256.00 259.40 253.80 259.20 0.7M
2023-07-25 258.00 261.40 258.00 259.80 1.0M
2023-07-24 256.00 259.00 255.60 258.00 0.3M
2023-07-21 258.00 259.00 255.60 255.60 0.9M
2023-07-20 255.00 259.60 254.00 258.80 1.5M
2023-07-19 250.00 255.00 250.00 255.00 0.9M
2023-07-18 250.00 254.40 249.20 250.00 0.6M
2023-07-17 253.00 253.00 250.00 250.00 0.5M
2023-07-14 252.60 254.20 249.80 254.20 0.8M
2023-07-13 244.00 257.00 243.80 253.00 3.0M
2023-07-12 238.00 243.80 237.20 243.60 0.5M
2023-07-11 236.00 241.80 235.40 236.00 0.8M
2023-07-10 240.20 242.00 234.80 236.00 0.3M
2023-07-07 241.00 241.80 240.20 240.20 0.1M
2023-07-06 241.20 241.80 240.60 241.00 0.6M
2023-07-05 242.80 242.80 240.20 242.80 0.2M
2023-07-04 240.40 242.80 240.00 242.80 0.3M
2023-07-03 239.00 241.40 237.80 240.40 1.6M
2023-06-30 238.80 240.20 237.80 239.20 0.7M
2023-06-29 238.60 242.00 238.40 238.60 0.6M
2023-06-27 242.00 244.00 238.60 238.60 0.8M
2023-06-26 240.40 243.00 240.20 241.80 0.3M
2023-06-23 242.00 242.00 240.20 240.20 0.1M
2023-06-22 240.20 242.00 239.20 241.40 0.3M
2023-06-21 240.00 244.80 240.00 240.00 0.9M
2023-06-20 240.00 240.20 239.00 240.00 0.4M
2023-06-19 236.20 240.00 236.00 240.00 0.4M
2023-06-16 233.20 240.00 233.20 240.00 0.9M
2023-06-15 234.60 235.00 233.00 234.80 0.3M
2023-06-14 235.00 235.00 233.00 234.60 0.1M
2023-06-13 235.00 235.60 233.60 235.00 0.3M
2023-06-09 235.00 236.00 234.40 235.60 0.3M
2023-06-08 233.00 235.60 232.40 235.40 0.3M
2023-06-07 231.00 233.00 231.00 233.00 0.2M
2023-06-06 232.00 233.00 230.00 231.00 0.4M
2023-06-05 235.00 236.00 232.00 232.00 0.3M
2023-06-02 233.40 235.40 231.00 235.00 0.3M
2023-06-01 235.60 235.60 230.20 230.40 0.4M
2023-05-31 236.60 236.60 230.20 235.60 2.2M
2023-05-30 237.00 237.80 236.00 236.60 0.5M
2023-05-29 234.00 237.00 233.20 237.00 0.4M
2023-05-26 234.00 236.00 231.00 232.60 0.4M
2023-05-25 231.00 235.80 231.00 234.00 0.9M
2023-05-24 227.00 231.40 227.00 230.00 0.5M
2023-05-23 232.00 233.00 228.20 229.00 0.7M
2023-05-22 232.80 233.00 230.40 231.60 0.7M
2023-05-19 232.60 235.20 231.20 232.60 0.4M
2023-05-18 227.20 234.00 227.20 232.40 0.6M
2023-05-17 225.60 229.40 224.60 227.00 0.9M
2023-05-16 222.40 226.00 222.40 226.00 0.4M
2023-05-15 222.60 224.20 222.40 222.60 0.4M
2023-05-12 225.20 225.40 222.60 222.60 0.3M
2023-05-11 224.00 225.00 223.00 224.20 0.3M
2023-05-10 225.00 225.00 223.20 223.60 0.7M
2023-05-09 225.00 225.00 223.00 225.00 0.2M
2023-05-08 226.80 227.20 225.00 225.00 0.4M
2023-05-05 225.60 228.00 225.60 226.00 0.2M
2023-05-04 224.00 227.60 224.00 225.00 0.4M
2023-05-03 226.00 228.40 224.00 224.00 0.7M
2023-05-02 224.00 226.00 223.60 225.60 0.4M
2023-04-28 219.00 225.00 219.00 225.00 0.7M
2023-04-27 220.00 220.60 219.00 219.00 0.1M
2023-04-26 221.00 221.00 217.00 219.20 0.4M
2023-04-25 221.00 221.20 218.00 220.00 0.2M
2023-04-24 219.40 221.00 217.20 221.00 0.6M
2023-04-20 219.60 219.60 216.80 217.20 0.3M
2023-04-19 217.00 219.80 216.20 219.80 0.3M
2023-04-18 220.00 220.00 215.20 217.00 0.3M
2023-04-17 215.00 219.60 214.80 219.60 0.5M
2023-04-14 213.20 216.00 212.80 214.60 0.5M
2023-04-13 213.00 215.00 212.00 212.80 1.2M
2023-04-12 216.00 217.00 212.20 212.20 0.8M
2023-04-11 223.00 223.00 215.20 216.20 1.2M
2023-04-05 226.00 227.00 223.00 223.00 0.2M
2023-04-04 227.00 229.00 225.00 226.00 0.6M
2023-04-03 224.60 226.00 220.20 226.00 0.2M
2023-03-31 223.40 225.00 222.20 224.00 0.5M
2023-03-30 219.20 224.00 218.60 224.00 0.4M
2023-03-29 224.20 224.20 218.60 219.00 1.1M
2023-03-28 227.00 227.00 222.60 223.60 0.4M
2023-03-27 225.20 227.00 222.60 226.00 0.1M
2023-03-24 223.20 226.60 223.00 225.20 0.5M
2023-03-23 226.80 227.00 223.00 223.00 0.8M
2023-03-22 225.00 229.00 225.00 227.00 0.7M
2023-03-21 222.20 224.80 222.20 224.40 0.3M
2023-03-20 223.00 226.00 221.00 222.00 1.3M
2023-03-17 219.00 224.00 218.60 223.00 1.3M
2023-03-16 223.80 225.00 212.00 215.00 1.1M
2023-03-15 220.00 226.80 220.00 224.00 0.4M
2023-03-14 227.00 227.00 219.00 219.00 0.6M
2023-03-13 226.20 228.00 226.00 227.20 0.4M
2023-03-10 230.00 231.00 226.20 226.20 0.3M
2023-03-09 232.00 234.80 229.40 230.00 0.3M
2023-03-08 232.00 232.20 229.40 230.00 0.6M
2023-03-07 232.00 235.00 232.00 232.20 0.4M
2023-03-06 234.00 237.00 232.00 232.00 0.3M
2023-03-03 231.40 236.40 231.40 234.00 0.5M
2023-03-02 238.00 241.20 231.00 231.00 0.6M
2023-03-01 239.00 239.00 236.00 238.00 0.4M
2023-02-28 235.40 240.00 235.20 240.00 1.0M
2023-02-27 237.00 238.00 234.20 235.20 0.7M
2023-02-24 240.00 240.00 237.20 238.00 0.4M
2023-02-23 240.00 240.00 237.20 238.00 0.4M
2023-02-22 241.80 241.80 237.40 240.00 0.3M
2023-02-21 237.20 242.00 235.60 242.00 0.2M
2023-02-20 240.00 240.00 237.00 237.00 0.2M
2023-02-17 236.40 240.20 235.60 240.20 0.3M
2023-02-16 239.00 242.40 236.00 238.60 0.2M
2023-02-15 240.60 240.80 235.60 238.40 0.4M
2023-02-14 240.20 244.40 240.00 241.00 0.6M
2023-02-13 238.80 241.60 238.20 239.80 0.5M
2023-02-10 240.80 241.00 238.00 238.80 0.5M
2023-02-09 241.00 241.20 239.00 240.80 0.2M
2023-02-08 239.00 243.00 238.20 242.00 0.2M
2023-02-07 241.60 242.80 238.00 238.00 0.6M
2023-02-06 245.40 245.60 240.40 245.00 0.4M
2023-02-03 241.60 245.00 241.00 245.00 1.5M
2023-02-02 244.00 244.00 241.00 242.00 0.7M
2023-02-01 238.00 245.00 237.20 245.00 0.8M
2023-01-31 240.00 241.00 235.00 238.00 2.2M
2023-01-30 242.00 244.40 240.00 240.00 0.6M
2023-01-27 241.40 245.00 240.40 241.40 0.8M
2023-01-26 244.00 244.40 241.40 241.40 0.2M
2023-01-25 245.60 247.00 243.00 244.00 1.3M
2023-01-24 242.80 247.60 242.80 246.00 0.5M
2023-01-23 245.00 246.00 241.20 242.60 0.7M
2023-01-20 248.00 248.00 244.40 245.00 1.0M
2023-01-19 249.80 250.00 247.00 248.00 1.3M
2023-01-18 250.00 252.00 248.20 250.00 0.9M
2023-01-17 249.80 252.00 246.00 252.00 1.2M
2023-01-16 245.20 252.00 245.20 248.00 1.3M
2023-01-13 243.20 246.80 242.40 245.00 1.8M
2023-01-12 240.20 243.00 239.60 242.00 1.4M
2023-01-11 241.00 242.00 235.00 241.60 1.2M
2023-01-10 246.00 246.00 241.00 241.00 0.8M
2023-01-09 247.00 247.00 240.20 242.00 0.7M
2023-01-06 240.60 244.60 240.40 242.00 1.0M
2023-01-05 244.00 248.00 238.00 248.00 0.6M
2023-01-04 237.20 244.00 237.20 242.80 0.7M
2023-01-03 230.00 237.00 230.00 236.00 0.2M