Dark

JBFCF
JOLLIBEE FOODS CORP
stock OTC

EOD

Mar 11, 2026

3.23USD-3.582%(-0.12)409

Pre-market

0.00USD-100.000%(-3.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	3.2300	3.2300	3.2300	3.2300	-3.582%	409	0.000%
2026-03-09	3.6900	3.6900	3.3500	3.3500	-1.471%	954	-3.582%
2026-03-06	3.4700	3.6300	3.4000	3.4000	-4.494%	1,285	-5.000%
2026-03-05	3.4200	3.5600	3.4000	3.5600	+0.211%	3,964	-9.270%
2026-03-04	3.5000	3.5525	3.5000	3.5525	-1.319%	1,227	-9.078%
2026-03-03	3.5000	3.6000	3.5000	3.6000	-2.703%	2,225	-10.278%
2026-03-02	3.7100	3.7100	3.7000	3.7000	-2.555%	8,167	-12.703%
2026-02-27	3.7700	3.7970	3.7700	3.7970	+0.850%	251	-14.933%
2026-02-26	3.8250	3.8400	3.7650	3.7650	+0.400%	1,772	-14.210%
2026-02-25	3.7200	3.7500	3.7200	3.7500	+0.806%	2,880	-13.867%
2026-02-24	3.7000	3.7500	3.7000	3.7200	+0.541%	2,901	-13.172%
2026-02-23	3.5000	3.7000	3.5000	3.7000	+4.965%	20,640	-12.703%
2026-02-20	3.5800	3.5800	3.5150	3.5250	+1.439%	3,354	-8.369%
2026-02-19	3.4750	3.5085	3.4750	3.4750	-1.488%	2,955	-7.050%
2026-02-18	3.5700	3.5700	3.5275	3.5275	-1.466%	6,713	-8.434%
2026-02-17	3.5900	3.5900	3.5800	3.5800	+1.273%	15,057	-9.777%
2026-02-13	3.5200	3.5800	3.4800	3.5350	+0.426%	13,310	-8.628%
2026-02-10	3.5200	3.6400	3.5200	3.5200	-2.222%	2,787	-8.239%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-1.099%	275	-10.278%
2026-02-06	3.6400	3.6400	3.6400	3.6400	+4.748%	649	-11.264%
2026-02-05	3.7000	3.7000	3.4750	3.4750	-1.975%	1,500	-7.050%
2026-02-04	3.5450	3.5450	3.5450	3.5450	+2.457%	1,600	-8.886%
2026-02-03	3.4700	3.4700	3.4350	3.4600	-0.973%	1,872	-6.647%
2026-02-02	3.4850	3.4940	3.4850	3.4940	+0.301%	3,238	-7.556%
2026-01-30	3.4835	3.4835	3.4835	3.4835	-0.043%	150	-7.277%
2026-01-29	3.9799	3.9799	3.4850	3.4850	+1.014%	5,155	-7.317%
2026-01-28	3.5200	3.5200	3.4500	3.4500	-3.631%	1,307	-6.377%
2026-01-27	3.4600	3.5800	3.4500	3.5800	+0.140%	6,336	-9.777%
2026-01-26	3.5750	3.5750	3.5750	3.5750	+0.563%	100	-9.650%
2026-01-23	3.7500	3.7500	3.5000	3.5550	-0.559%	8,216	-9.142%
2026-01-22	3.5000	3.6500	3.5000	3.5750	+0.210%	2,220	-9.650%
2026-01-21	3.5900	3.5900	3.5675	3.5675	+1.929%	841	-9.460%
2026-01-20	3.6000	3.6500	3.5000	3.5000	-2.098%	19,874	-7.714%
2026-01-16	3.5800	3.6000	3.5750	3.5750	-0.279%	3,800	-9.650%
2026-01-15	3.5000	3.6250	3.5000	3.5850	-1.781%	2,662	-9.902%
2026-01-14	3.7400	3.9500	3.5000	3.6500	+4.286%	6,415	-11.507%
2026-01-13	3.6000	3.7350	3.5000	3.5000	-3.846%	9,818	-7.714%
2026-01-12	3.5500	3.6500	3.5500	3.6400	+2.535%	44,461	-11.264%
2026-01-09	3.5395	3.5500	3.5395	3.5500	+1.909%	399	-9.014%
2026-01-08	3.6000	3.6000	3.4800	3.4835	-3.236%	4,039	-7.277%
2026-01-07	3.5000	3.6000	3.5000	3.6000	+3.687%	5,086	-10.278%
2026-01-06	3.2000	3.4900	3.2000	3.4720	+12.000%	11,529	-6.970%
2026-01-05	3.2500	3.2500	3.1000	3.1000	-2.054%	6,092	+4.194%
2026-01-02	3.2300	3.3800	3.1650	3.1650	-0.939%	4,797	+2.054%
2025-12-31	3.1800	3.3200	3.1700	3.1950	+2.077%	18,060	+1.095%
2025-12-30	3.1100	3.1300	3.1100	3.1300	-0.792%	1,896	+3.195%
2025-12-29	3.1300	3.1550	3.1300	3.1550	-0.786%	1,417	+2.377%
2025-12-26	3.0200	3.1800	3.0200	3.1800	+2.581%	1,220	+1.572%
2025-12-24	3.1000	3.1000	3.1000	3.1000	0.000%	210	+4.194%
2025-12-23	3.2000	3.2500	3.0300	3.1000	-3.276%	3,748	+4.194%
2025-12-22	3.4000	3.4000	3.2050	3.2050	+2.396%	7,602	+0.780%
2025-12-19	3.2900	3.2900	3.0200	3.1300	-5.022%	5,050	+3.195%
2025-12-18	3.2955	3.2955	3.2955	3.2955	+2.616%	1,045	-1.988%
2025-12-17	3.0500	3.2185	3.0500	3.2115	+5.295%	2,238	+0.576%
2025-12-16	3.0500	3.0500	3.0500	3.0500	-7.012%	461	+5.902%
2025-12-15	3.2500	3.2800	3.2500	3.2800	+8.609%	290	-1.524%
2025-12-12	3.2000	3.4904	3.0200	3.0200	-2.581%	3,112	+6.954%
2025-12-11	3.1200	3.3000	3.1000	3.1000	-3.727%	5,595	+4.194%
2025-12-10	3.4200	3.5400	3.2200	3.2200	-2.424%	8,367	+0.311%
2025-12-09	3.0200	3.3000	3.0200	3.3000	+9.272%	8,165	-2.121%
2025-12-08	3.1000	3.1000	3.0200	3.0200	-5.181%	6,333	+6.954%
2025-12-05	3.3200	3.3200	3.1850	3.1850	+3.409%	985	+1.413%
2025-12-04	3.1900	3.1900	3.0800	3.0800	-3.750%	4,751	+4.870%
2025-12-03	3.2500	3.2500	3.2000	3.2000	-1.538%	5,229	+0.937%
2025-12-02	3.1976	3.4595	3.1976	3.2500	-6.069%	4,446	-0.615%
2025-12-01	3.1500	3.6300	3.1500	3.4600	+0.290%	2,607	-6.647%
2025-11-28	3.4500	3.4500	3.4500	3.4500	-3.361%	1,550	-6.377%
2025-11-26	3.6500	3.6500	3.5700	3.5700	+0.281%	5,941	-9.524%
2025-11-25	3.5600	3.5600	3.5600	3.5600	0.000%	264	-9.270%
2025-11-24	3.5900	3.7000	3.5600	3.5600	+3.338%	1,162	-9.270%
2025-11-21	3.4450	3.4450	3.4450	3.4450	+4.394%	909	-6.241%
2025-11-20	3.3000	3.3000	3.3000	3.3000	0.000%	155	-2.121%
2025-11-19	3.2800	3.3000	3.2200	3.3000	-0.302%	700	-2.121%
2025-11-18	3.3100	3.3100	3.3100	3.3100	0.000%	350	-2.417%
2025-11-17	3.3000	3.3100	3.1100	3.3100	-3.216%	7,659	-2.417%
2025-11-14	3.4200	3.4200	3.4200	3.4200	+0.588%	1,000	-5.556%
2025-11-13	3.4000	3.4000	3.3500	3.4000	-5.292%	1,795	-5.000%
2025-11-12	3.2500	3.5900	3.2500	3.5900	+7.389%	2,287	-10.028%
2025-11-11	3.2100	3.3430	3.2100	3.3430	+1.303%	650	-3.380%
2025-11-10	3.3000	3.3000	3.1950	3.3000	-5.714%	3,339	-2.121%
2025-11-07	3.6700	3.7200	3.5000	3.5000	-6.791%	2,394	-7.714%
2025-11-06	3.6740	3.7550	3.6740	3.7550	+4.888%	3,065	-13.981%
2025-11-05	3.5800	3.5800	3.5800	3.5800	-3.243%	7,020	-9.777%
2025-11-04	3.4500	3.7000	3.2500	3.7000	+2.778%	4,393	-12.703%
2025-11-03	3.6000	3.6000	3.5900	3.6000	+0.279%	2,280	-10.278%
2025-10-31	3.6800	3.6800	3.5900	3.5900	-6.510%	4,424	-10.028%
2025-10-30	3.4000	3.8400	3.4000	3.8400	-4.000%	874	-15.885%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+4.603%	304	-19.250%
2025-10-28	3.8250	4.0000	3.6500	3.8240	+0.632%	7,331	-15.533%
2025-10-27	3.8000	3.8000	3.8000	3.8000	-0.654%	1,045	-15.000%
2025-10-24	4.0100	4.0100	3.8250	3.8250	-0.026%	6,366	-15.556%
2025-10-23	4.0000	4.0000	3.8260	3.8260	-2.373%	996	-15.578%
2025-10-22	3.7500	3.9190	3.7500	3.9190	+4.229%	520	-17.581%
2025-10-21	3.8800	3.8800	3.7500	3.7600	-1.699%	5,498	-14.096%
2025-10-20	3.8250	3.8250	3.8250	3.8250	-1.923%	3,134	-15.556%
2025-10-17	4.0100	4.0100	3.9000	3.9000	+3.446%	262	-17.179%
2025-10-16	3.8800	3.8800	3.7701	3.7701	-5.983%	611	-14.326%
2025-10-14	4.0100	4.0100	3.8800	4.0100	+0.250%	2,070	-19.451%
2025-10-13	4.0000	4.0000	4.0000	4.0000	0.000%	689	-19.250%
2025-10-10	3.8750	4.0000	3.8750	4.0000	+6.667%	625	-19.250%
2025-10-09	4.0100	4.0100	3.7500	3.7500	-3.226%	1,121	-13.867%
2025-10-08	3.8000	3.9500	3.8000	3.8750	+0.649%	2,581	-16.645%
2025-10-07	3.9200	3.9200	3.8500	3.8500	-2.532%	3,917	-16.104%
2025-10-06	3.8750	4.0000	3.8750	3.9500	-1.250%	1,649	-18.228%
2025-10-03	4.0000	4.0000	3.9000	4.0000	+1.138%	56,229	-19.250%
2025-10-02	3.9700	4.0000	3.8750	3.9550	+0.127%	4,706	-18.331%
2025-10-01	3.9500	4.0000	3.8000	3.9500	+1.088%	12,790	-18.228%
2025-09-30	3.7800	3.9075	3.7500	3.9075	+2.829%	611	-17.338%
2025-09-29	4.1700	4.1700	3.8000	3.8000	-1.016%	497	-15.000%
2025-09-26	3.8390	3.8390	3.8390	3.8390	-1.438%	944	-15.864%
2025-09-25	3.8000	3.9000	3.8000	3.8950	-7.262%	5,563	-17.073%
2025-09-24	4.2000	4.2000	4.2000	4.2000	+4.934%	487	-23.095%
2025-09-23	4.0250	4.0250	4.0025	4.0025	+1.073%	627	-19.300%
2025-09-22	3.9000	3.9600	3.9000	3.9600	-2.222%	651	-18.434%
2025-09-19	4.0500	4.0500	4.0500	4.0500	-3.571%	552	-20.247%
2025-09-18	4.2000	4.2000	4.2000	4.2000	-0.474%	585	-23.095%
2025-09-17	4.0200	4.2200	4.0200	4.2200	+5.500%	1,483	-23.460%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-0.621%	4,009	-19.250%
2025-09-15	3.8500	4.0250	3.8500	4.0250	+4.545%	335	-19.752%
2025-09-12	3.8500	3.8500	3.8500	3.8500	-3.990%	115	-16.104%
2025-09-10	3.9100	4.0100	3.9100	4.0100	+2.427%	8,397	-19.451%
2025-09-09	4.0250	4.0250	3.9150	3.9150	-7.882%	1,931	-17.497%
2025-09-08	4.2000	4.2500	3.8000	4.2500	+3.659%	6,401	-24.000%
2025-09-05	4.2000	4.2000	4.1000	4.1000	0.000%	1,232	-21.220%
2025-09-04	4.2500	4.2500	4.1000	4.1000	+0.923%	698	-21.220%
2025-08-28	4.0625	4.0625	4.0625	4.0625	+2.848%	132	-20.492%
2025-08-26	4.0500	4.0500	3.9500	3.9500	-3.659%	335	-18.228%
2025-08-25	4.0500	4.1000	4.0500	4.1000	+1.235%	11,270	-21.220%
2025-08-22	4.0500	4.0500	4.0500	4.0500	-1.220%	337	-20.247%
2025-08-20	4.1500	4.1500	4.0325	4.1000	+1.235%	3,017	-21.220%
2025-08-18	4.0500	4.0500	4.0500	4.0500	+1.250%	1,522	-20.247%
2025-08-15	3.9500	4.0000	3.9000	4.0000	+4.112%	7,376	-19.250%
2025-08-14	4.0000	4.1000	3.8420	3.8420	-3.950%	4,048	-15.929%
2025-08-13	4.0000	4.0000	4.0000	4.0000	+2.302%	100	-19.250%
2025-08-12	3.7000	3.9100	3.7000	3.9100	+5.419%	2,854	-17.391%
2025-08-11	3.8000	3.8000	3.7090	3.7090	-2.395%	2,460	-12.915%
2025-08-08	3.8000	4.1000	3.8000	3.8000	0.000%	2,320	-15.000%
2025-08-07	3.8500	3.8500	3.8000	3.8000	-2.564%	10,010	-15.000%
2025-08-06	3.9000	3.9000	3.9000	3.9000	0.000%	336	-17.179%
2025-08-05	3.9000	3.9000	3.9000	3.9000	-1.266%	707	-17.179%
2025-08-01	4.0000	4.0000	3.9500	3.9500	-1.250%	478	-18.228%
2025-07-31	4.2000	4.2000	3.9150	4.0000	+4.439%	5,600	-19.250%
2025-07-30	3.8300	3.8300	3.8300	3.8300	-4.250%	100	-15.666%
2025-07-29	4.0000	4.0000	4.0000	4.0000	0.000%	338	-19.250%
2025-07-28	3.8000	4.0000	3.7500	4.0000	+0.251%	6,269	-19.250%
2025-07-25	3.9300	3.9900	3.9300	3.9900	+1.786%	601	-19.048%
2025-07-23	4.0400	4.0400	3.9200	3.9200	+3.158%	10,190	-17.602%
2025-07-22	3.8000	3.8000	3.8000	3.8000	-1.299%	307	-15.000%
2025-07-21	3.8600	3.9000	3.7500	3.8500	-2.679%	3,291	-16.104%
2025-07-18	3.9560	3.9560	3.9560	3.9560	+2.753%	203	-18.352%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-3.266%	584	-16.104%
2025-07-16	3.9800	3.9800	3.9800	3.9800	-0.500%	427	-18.844%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-1.235%	2,702	-19.250%
2025-07-14	4.0500	4.0500	4.0500	4.0500	0.000%	800	-20.247%
2025-07-11	4.0500	4.0500	4.0500	4.0500	-0.735%	100	-20.247%
2025-07-10	4.0900	4.0900	4.0800	4.0800	-0.122%	1,341	-20.833%
2025-07-08	4.0850	4.0850	4.0850	4.0850	+0.344%	1,149	-20.930%
2025-07-07	4.0710	4.0710	4.0710	4.0710	-1.429%	1,178	-20.658%
2025-07-03	4.1300	4.1300	4.1300	4.1300	0.000%	150	-21.792%
2025-07-02	4.1300	4.1300	4.1300	4.1300	+0.732%	110	-21.792%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-0.726%	355	-21.220%
2025-06-30	4.1300	4.1300	4.1300	4.1300	0.000%	472	-21.792%
2025-06-27	4.1300	4.1300	4.1300	4.1300	+0.487%	1,067	-21.792%
2025-06-26	3.6600	4.1740	3.6600	4.1100	-5.517%	2,907	-21.411%
2025-06-24	3.9550	4.3500	3.9550	4.3500	+8.750%	604	-25.747%
2025-06-23	4.2400	4.2400	4.0000	4.0000	0.000%	739	-19.250%
2025-06-20	4.1440	4.1440	4.0000	4.0000	-0.990%	1,301	-19.250%
2025-06-18	4.0400	4.0400	4.0400	4.0400	-1.942%	2,582	-20.050%
2025-06-16	4.2050	4.2050	4.1200	4.1200	-1.905%	1,402	-21.602%
2025-06-13	4.1500	4.2000	4.1500	4.2000	+1.205%	1,228	-23.095%
2025-06-11	4.1500	4.1500	4.1500	4.1500	-0.718%	4,031	-22.169%
2025-06-10	4.3150	4.3150	4.1800	4.1800	-0.476%	3,270	-22.727%
2025-06-09	4.2000	4.2000	4.2000	4.2000	+0.239%	1,020	-23.095%
2025-06-06	4.1900	4.1900	4.1900	4.1900	-2.331%	112	-22.912%
2025-06-05	4.2500	4.2900	4.2350	4.2900	+1.299%	3,650	-24.709%
2025-06-04	4.0100	4.2500	4.0100	4.2350	+3.293%	813	-23.731%
2025-06-03	4.2000	4.2450	4.1000	4.1000	-4.651%	2,786	-21.220%
2025-06-02	4.3100	4.3100	4.3000	4.3000	-0.232%	1,833	-24.884%
2025-05-30	4.3100	4.3100	4.3100	4.3100	+0.233%	403	-25.058%
2025-05-28	4.3000	4.3000	4.3000	4.3000	-1.149%	775	-24.884%
2025-05-23	4.3879	4.3879	4.3500	4.3500	+3.325%	960	-25.747%
2025-05-21	4.0396	4.2100	4.0396	4.2100	-6.444%	1,330	-23.278%
2025-05-20	4.5000	4.5000	4.5000	4.5000	0.000%	100	-28.222%
2025-05-19	4.5000	4.5000	4.5000	4.5000	+1.764%	313	-28.222%
2025-05-16	4.5000	4.5000	4.4220	4.4220	-0.852%	756	-26.956%
2025-05-15	4.4600	4.4600	4.4600	4.4600	+7.470%	2,368	-27.578%
2025-05-14	4.1550	4.1550	4.1500	4.1500	-1.190%	787	-22.169%
2025-05-13	4.1729	4.2000	4.1729	4.2000	+5.000%	400	-23.095%
2025-05-09	4.4500	4.4500	4.0000	4.0000	-5.325%	1,326	-19.250%
2025-05-08	4.2000	4.2250	4.2000	4.2250	+0.595%	611	-23.550%
2025-05-07	4.2000	4.2000	4.2000	4.2000	+7.692%	5,962	-23.095%
2025-05-06	3.9000	3.9000	3.9000	3.9000	+0.257%	950	-17.179%
2025-05-05	3.8900	3.8900	3.8900	3.8900	-5.122%	127	-16.967%
2025-04-29	4.1000	4.1000	4.1000	4.1000	+4.061%	610	-21.220%
2025-04-25	4.4300	4.4300	3.9400	3.9400	+7.065%	1,253	-18.020%
2025-04-24	3.6800	3.6800	3.6800	3.6800	+0.546%	600	-12.228%
2025-04-23	3.6600	3.6600	3.6600	3.6600	-8.443%	160	-11.749%
2025-04-22	3.9975	3.9975	3.9975	3.9975	+1.718%	355	-19.199%
2025-04-17	3.9300	3.9300	3.9300	3.9300	-3.487%	2,219	-17.812%
2025-04-15	4.0720	4.0720	4.0720	4.0720	+7.158%	395	-20.678%
2025-04-14	4.2500	4.2500	3.7680	3.8000	-5.941%	3,159	-15.000%
2025-04-11	4.0400	4.0400	4.0400	4.0400	+7.857%	940	-20.050%
2025-04-10	3.8000	4.2000	3.6600	3.7457	-0.645%	5,357	-13.768%
2025-04-09	3.7700	3.7700	3.7700	3.7700	-0.125%	790	-14.324%
2025-04-08	3.8000	3.8000	3.7500	3.7747	-5.633%	805	-14.430%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-4.077%	275	-19.250%
2025-04-04	4.2500	4.2500	4.1700	4.1700	-1.882%	1,848	-22.542%
2025-04-03	4.2500	4.2500	4.2500	4.2500	+4.993%	1,060	-24.000%
2025-04-02	4.0479	4.0479	4.0479	4.0479	-4.755%	1,020	-20.206%
2025-04-01	4.5000	4.5000	4.2500	4.2500	0.000%	2,155	-24.000%
2025-03-31	4.5000	4.5000	4.2500	4.2500	+6.250%	311	-24.000%
2025-03-27	4.1000	4.1000	4.0000	4.0000	-2.200%	1,328	-19.250%
2025-03-26	4.2750	4.2750	4.0500	4.0900	+3.283%	3,251	-21.027%
2025-03-25	4.5000	4.5000	3.9450	3.9600	+5.600%	3,799	-18.434%
2025-03-24	4.1800	4.1800	3.6600	3.7500	-12.791%	1,260	-13.867%
2025-03-21	4.4300	4.4300	4.2500	4.3000	-3.695%	4,378	-24.884%
2025-03-20	4.4650	4.4650	4.4650	4.4650	+0.824%	860	-27.660%
2025-03-19	4.3750	4.4285	4.3750	4.4285	-1.589%	615	-27.063%
2025-03-17	4.3800	4.5000	4.3680	4.5000	+5.882%	7,218	-28.222%
2025-03-14	4.2500	4.2500	4.2500	4.2500	+40.264%	113	-24.000%
2025-03-13	4.0400	4.1000	3.0300	3.0300	-34.130%	4,179	+6.601%
2025-03-10	4.6000	4.6000	4.6000	4.6000	+7.477%	200	-29.783%
2025-03-07	4.3000	4.3000	4.2800	4.2800	-0.465%	2,200	-24.533%
2025-02-28	4.2000	4.3900	4.2000	4.3000	+2.381%	1,463	-24.884%
2025-02-27	4.5000	4.5500	4.2000	4.2000	-5.085%	2,750	-23.095%
2025-02-26	4.4250	4.4250	4.4250	4.4250	+0.102%	654	-27.006%
2025-02-25	4.3900	4.4205	4.3900	4.4205	-2.846%	3,004	-26.931%
2025-02-20	4.4600	4.5500	4.2000	4.5500	0.000%	1,241	-29.011%
2025-02-19	4.5500	4.5500	4.5500	4.5500	+1.111%	1,213	-29.011%
2025-02-18	4.6110	4.6200	4.5000	4.5000	+7.143%	1,509	-28.222%
2025-02-14	4.3500	4.3500	4.2000	4.2000	+0.962%	686	-23.095%
2025-02-13	4.0200	4.1600	4.0000	4.1600	+2.448%	1,619	-22.356%
2025-02-11	4.3500	4.3500	4.0606	4.0606	+4.118%	465	-20.455%
2025-02-07	4.2400	4.2400	3.9000	3.9000	-7.910%	3,100	-17.179%
2025-02-06	4.2350	4.2350	4.2350	4.2350	+2.667%	105	-23.731%
2025-02-04	3.9700	4.1250	3.9700	4.1250	+7.143%	1,200	-21.697%
2025-02-03	4.0000	4.0000	3.8500	3.8500	-7.784%	1,645	-16.104%
2025-01-31	4.1700	4.1750	4.1700	4.1750	-0.595%	1,100	-22.635%
2025-01-30	4.1800	4.2000	4.1800	4.2000	+0.599%	453	-23.095%
2025-01-29	4.1750	4.1750	4.1750	4.1750	+4.375%	1,350	-22.635%
2025-01-28	3.9180	4.1275	3.9180	4.0000	0.000%	1,275	-19.250%
2025-01-27	4.0000	4.0000	4.0000	4.0000	-4.762%	525	-19.250%
2025-01-23	4.1520	4.2000	4.1520	4.2000	-4.000%	3,448	-23.095%
2025-01-22	4.2000	4.3750	4.2000	4.3750	+4.167%	1,276	-26.171%
2025-01-16	4.4250	4.4250	4.2000	4.2000	-12.500%	1,385	-23.095%
2025-01-15	4.8000	4.8000	4.8000	4.8000	+7.865%	100	-32.708%
2025-01-14	4.5500	4.5500	4.4500	4.4500	-2.198%	6,190	-27.416%
2025-01-13	4.5500	4.5500	4.5500	4.5500	0.000%	573	-29.011%
2025-01-08	4.5510	4.5510	4.5500	4.5500	+4.358%	4,050	-29.011%
2025-01-07	4.3600	4.3600	4.3600	4.3600	-2.962%	400	-25.917%
2025-01-06	4.6500	4.6500	4.3500	4.4931	-2.852%	1,571	-28.112%
2025-01-03	4.6250	4.6250	4.6250	4.6250	-0.538%	155	-30.162%
2025-01-02	4.5000	4.6500	4.5000	4.6500	+1.974%	203	-30.538%
2024-12-31	4.5600	4.5600	4.5600	4.5600	+1.333%	1,013	-29.167%
2024-12-30	4.3000	4.5000	4.3000	4.5000	+0.559%	2,233	-28.222%
2024-12-27	4.5000	4.5000	4.4750	4.4750	+3.828%	5,527	-27.821%
2024-12-24	4.3100	4.3100	4.3100	4.3100	+1.412%	194	-25.058%
2024-12-23	4.2500	4.2500	4.2500	4.2500	-5.556%	350	-24.000%
2024-12-19	4.5000	4.5000	4.5000	4.5000	+12.219%	140	-28.222%
2024-12-18	4.5000	4.5000	4.0100	4.0100	-5.647%	1,545	-19.451%
2024-12-17	4.4000	4.4000	4.2500	4.2500	-3.409%	2,203	-24.000%
2024-12-16	4.5000	4.5000	4.4000	4.4000	-2.222%	554	-26.591%
2024-12-11	4.7500	4.7500	4.5000	4.5000	-1.099%	414	-28.222%
2024-12-10	4.1000	4.7000	4.1000	4.5500	+2.247%	420	-29.011%
2024-12-06	4.4500	4.4500	4.3000	4.4500	-2.732%	5,445	-27.416%
2024-12-05	4.5750	4.5750	4.5750	4.5750	+3.741%	100	-29.399%
2024-12-04	4.4100	4.4100	4.4100	4.4100	0.000%	1,439	-26.757%
2024-12-03	4.5000	4.5000	4.4100	4.4100	0.000%	499	-26.757%
2024-12-02	4.5860	4.6100	4.4100	4.4100	-4.338%	2,461	-26.757%
2024-11-29	4.5300	4.7000	4.4500	4.6100	-0.475%	2,247	-29.935%
2024-11-27	4.6320	4.6320	4.6320	4.6320	+2.207%	127	-30.268%
2024-11-26	4.5320	4.5320	4.5320	4.5320	+0.265%	100	-28.729%
2024-11-25	4.4100	4.5200	4.4100	4.5200	+0.444%	3,599	-28.540%
2024-11-22	4.5100	4.5100	4.5000	4.5000	+2.041%	1,221	-28.222%
2024-11-21	4.4550	4.4550	4.4100	4.4100	-2.434%	3,340	-26.757%
2024-11-20	4.4100	4.5200	4.4100	4.5200	-0.768%	314	-28.540%
2024-11-19	4.5550	4.5550	4.5550	4.5550	+2.452%	700	-29.089%
2024-11-18	4.4460	4.4460	4.4460	4.4460	-2.393%	400	-27.350%
2024-11-15	4.5550	4.5550	4.5550	4.5550	-3.085%	628	-29.089%
2024-11-14	4.7000	4.7000	4.7000	4.7000	0.000%	102	-31.277%
2024-11-13	4.7000	4.7000	4.7000	4.7000	+6.818%	105	-31.277%
2024-11-12	4.4000	4.4000	4.4000	4.4000	-4.783%	258	-26.591%
2024-11-11	4.4275	4.8500	4.4275	4.6210	+2.689%	10,381	-30.102%
2024-11-08	4.5000	4.5000	4.5000	4.5000	-4.051%	3,462	-28.222%
2024-11-07	4.8000	4.8165	4.5800	4.6900	+1.296%	5,886	-31.130%
2024-11-05	4.6300	4.6300	4.6300	4.6300	0.000%	150	-30.238%
2024-11-01	4.2900	4.6300	4.2900	4.6300	-2.093%	270	-30.238%
2024-10-30	4.6300	4.7290	4.6300	4.7290	+2.138%	10,000	-31.698%
2024-10-29	4.4000	4.6300	4.4000	4.6300	-1.195%	636	-30.238%
2024-10-28	4.8500	4.8500	4.6860	4.6860	+1.429%	355	-31.071%
2024-10-25	4.8500	4.8500	4.6200	4.6200	-0.108%	1,680	-30.087%
2024-10-22	4.6250	4.6250	4.6250	4.6250	-4.639%	885	-30.162%
2024-10-21	4.8500	4.8500	4.8500	4.8500	+7.778%	276	-33.402%
2024-10-18	4.6025	4.6025	4.5000	4.5000	+1.124%	1,750	-28.222%
2024-10-17	4.4500	4.4500	4.4500	4.4500	0.000%	1,684	-27.416%
2024-10-16	4.7942	4.7942	4.4000	4.4500	-3.680%	6,698	-27.416%
2024-10-14	4.9000	4.9000	4.6200	4.6200	+0.873%	13,856	-30.087%
2024-10-11	4.6400	4.6400	4.5800	4.5800	-0.435%	2,275	-29.476%
2024-10-10	4.6000	4.6000	4.6000	4.6000	0.000%	669	-29.783%
2024-10-08	4.6000	4.6000	4.6000	4.6000	0.000%	153	-29.783%
2024-10-07	4.7500	4.7775	4.6000	4.6000	+2.222%	2,846	-29.783%
2024-10-04	4.5707	4.5750	4.5000	4.5000	-0.442%	3,743	-28.222%
2024-10-02	4.5200	4.5200	4.5200	4.5200	-1.739%	115	-28.540%
2024-10-01	4.6000	4.6000	4.6000	4.6000	-3.158%	4,352	-29.783%
2024-09-30	4.7500	4.7500	4.7500	4.7500	+4.224%	220	-32.000%
2024-09-27	4.5575	4.5575	4.5575	4.5575	-4.053%	2,400	-29.128%
2024-09-26	4.7500	4.7500	4.7500	4.7500	+3.825%	1,800	-32.000%
2024-09-24	4.5750	4.5750	4.5750	4.5750	+3.273%	285	-29.399%
2024-09-23	4.7200	4.7200	4.4300	4.4300	-3.063%	3,805	-27.088%
2024-09-20	4.7500	4.7500	4.5600	4.5700	-2.766%	657	-29.322%
2024-09-19	4.5700	4.7000	4.5600	4.7000	+0.642%	720	-31.277%
2024-09-18	4.6700	4.6700	4.6700	4.6700	+1.082%	519	-30.835%
2024-09-17	4.6200	4.6200	4.6200	4.6200	+0.435%	435	-30.087%
2024-09-16	4.0600	4.6000	4.0600	4.6000	-0.541%	4,524	-29.783%
2024-09-13	4.6250	4.6250	4.6250	4.6250	+2.778%	260	-30.162%
2024-09-11	4.6125	4.6125	4.5000	4.5000	-0.552%	3,097	-28.222%
2024-09-10	3.9900	4.5250	3.9900	4.5250	+4.023%	2,058	-28.619%
2024-09-06	4.1500	4.3500	4.1500	4.3500	+2.053%	486	-25.747%
2024-09-05	4.5500	4.5500	4.2625	4.2625	-0.292%	508	-24.223%
2024-09-04	4.2750	4.3025	4.2750	4.2750	+2.518%	1,448	-24.444%
2024-09-03	4.1200	4.6000	4.1200	4.1700	+1.214%	1,803	-22.542%
2024-08-30	4.4900	4.5000	4.1200	4.1200	-0.890%	2,293	-21.602%
2024-08-29	4.5000	4.5000	4.1570	4.1570	-3.326%	390	-22.300%
2024-08-28	4.4000	4.4900	4.3000	4.3000	+1.944%	6,876	-24.884%
2024-08-27	4.2180	4.2180	4.2180	4.2180	-5.000%	100	-23.423%
2024-08-26	4.4400	4.4400	4.4400	4.4400	0.000%	13,848	-27.252%
2024-08-23	4.3000	4.4400	4.3000	4.4400	+7.715%	51,431	-27.252%
2024-08-21	4.3500	4.3500	3.9500	4.1220	-3.012%	8,375	-21.640%
2024-08-19	4.1200	4.3400	4.1200	4.2500	+3.507%	4,444	-24.000%
2024-08-16	4.2500	4.2500	4.1060	4.1060	-2.931%	1,943	-21.335%
2024-08-15	4.2000	4.2300	3.9500	4.2300	+7.089%	8,344	-23.641%
2024-08-14	4.0200	4.0400	3.9500	3.9500	+1.668%	2,301	-18.228%
2024-08-13	3.6100	3.8852	3.6100	3.8852	-2.013%	299	-16.864%
2024-08-09	3.9500	3.9650	3.7000	3.9650	+6.801%	680	-18.537%
2024-08-08	3.8000	3.8000	3.7125	3.7125	-2.941%	5,400	-12.997%
2024-08-05	3.7000	3.8250	3.7000	3.8250	-4.851%	1,465	-15.556%
2024-07-31	4.0200	4.0200	4.0200	4.0200	+0.050%	140	-19.652%
2024-07-26	4.0180	4.0180	4.0180	4.0180	+0.450%	214	-19.612%
2024-07-25	4.0000	4.0000	4.0000	4.0000	+3.119%	1,800	-19.250%
2024-07-24	3.9900	4.0000	3.8790	3.8790	-3.025%	672	-16.731%
2024-07-22	4.0000	4.0000	4.0000	4.0000	0.000%	24,844	-19.250%
2024-07-19	4.0000	4.0000	4.0000	4.0000	+3.093%	1,330	-19.250%
2024-07-18	3.9900	3.9900	3.8800	3.8800	+0.910%	1,117	-16.753%
2024-07-17	3.4600	3.9500	3.4600	3.8450	-0.453%	1,573	-15.995%
2024-07-16	3.4650	3.8625	3.4650	3.8625	+5.822%	1,280	-16.375%
2024-07-15	3.9400	3.9400	3.6500	3.6500	-7.478%	4,341	-11.507%
2024-07-12	3.9500	3.9500	3.9450	3.9450	+1.037%	414	-18.124%
2024-07-11	3.9000	3.9045	3.9000	3.9045	+1.547%	371	-17.275%
2024-07-10	3.8910	3.8910	3.7700	3.8450	+10.489%	1,426	-15.995%
2024-07-08	3.4800	3.4800	3.4800	3.4800	-9.728%	1,343	-7.184%
2024-07-05	3.8532	3.8700	3.8532	3.8550	-3.383%	3,093	-16.213%
2024-07-03	3.7600	3.9900	3.7600	3.9900	+6.117%	1,409	-19.048%
2024-07-01	3.7600	3.7600	3.7600	3.7600	-3.590%	325	-14.096%
2024-06-28	3.9000	3.9000	3.9000	3.9000	-1.266%	629	-17.179%
2024-06-27	3.9300	3.9500	3.9300	3.9500	+1.282%	520	-18.228%
2024-06-26	3.6800	3.9000	3.6800	3.9000	+5.849%	558	-17.179%
2024-06-25	3.6845	3.6845	3.6845	3.6845	-1.220%	858	-12.335%
2024-06-24	3.7300	3.7300	3.7300	3.7300	+0.269%	300	-13.405%
2024-06-21	3.7200	3.7200	3.7200	3.7200	-0.800%	672	-13.172%
2024-06-20	3.7500	3.7500	3.7500	3.7500	0.000%	1,648	-13.867%
2024-06-18	3.7500	3.7500	3.7500	3.7500	0.000%	1,036	-13.867%
2024-06-14	3.8500	3.9000	3.7500	3.7500	-3.846%	907	-13.867%
2024-06-13	3.9000	3.9000	3.9000	3.9000	-2.498%	250	-17.179%
2024-06-12	3.9500	3.9999	3.9500	3.9999	+2.562%	1,850	-19.248%
2024-06-10	3.7500	3.9000	3.7500	3.9000	+1.961%	1,793	-17.179%
2024-06-07	3.8250	3.8250	3.8250	3.8250	-1.734%	503	-15.556%
2024-06-06	3.8925	3.8925	3.8925	3.8925	-0.192%	200	-17.020%
2024-06-04	3.9000	3.9000	3.9000	3.9000	+1.299%	111	-17.179%
2024-06-03	4.0000	4.0000	3.8500	3.8500	-0.542%	588	-16.104%
2024-05-30	3.8710	3.8710	3.8710	3.8710	+4.622%	611	-16.559%

.dark-mode .n0hrHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0hrHq{ color: #333333; background-color: white; border: 2px solid #333333; }JBFCFJOLLIBEE FOODS CORPstock OTC

JBFCF
JOLLIBEE FOODS CORP
stock OTC