Dark

JBFCF
JOLLIBEE FOODS CORP
stock OTC

EOD

Sep 17, 2025

4.22USD+5.500%(+0.22)1,483

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	4.0200	4.2200	4.0200	4.2200	+5.500%	1,483	0.000%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-0.621%	4,009	+5.500%
2025-09-15	3.8500	4.0250	3.8500	4.0250	+4.545%	335	+4.845%
2025-09-12	3.8500	3.8500	3.8500	3.8500	-3.990%	115	+9.610%
2025-09-10	3.9100	4.0100	3.9100	4.0100	+2.427%	8,397	+5.237%
2025-09-09	4.0250	4.0250	3.9150	3.9150	-7.882%	1,931	+7.791%
2025-09-08	4.2000	4.2500	3.8000	4.2500	+3.659%	6,401	-0.706%
2025-09-05	4.2000	4.2000	4.1000	4.1000	0.000%	1,232	+2.927%
2025-09-04	4.2500	4.2500	4.1000	4.1000	+0.923%	698	+2.927%
2025-08-28	4.0625	4.0625	4.0625	4.0625	+2.848%	132	+3.877%
2025-08-26	4.0500	4.0500	3.9500	3.9500	-3.659%	335	+6.835%
2025-08-25	4.0500	4.1000	4.0500	4.1000	+1.235%	11,270	+2.927%
2025-08-22	4.0500	4.0500	4.0500	4.0500	-1.220%	337	+4.198%
2025-08-20	4.1500	4.1500	4.0325	4.1000	+1.235%	3,017	+2.927%
2025-08-18	4.0500	4.0500	4.0500	4.0500	+1.250%	1,522	+4.198%
2025-08-15	3.9500	4.0000	3.9000	4.0000	+4.112%	7,376	+5.500%
2025-08-14	4.0000	4.1000	3.8420	3.8420	-3.950%	4,048	+9.839%
2025-08-13	4.0000	4.0000	4.0000	4.0000	+2.302%	100	+5.500%
2025-08-12	3.7000	3.9100	3.7000	3.9100	+5.419%	2,854	+7.928%
2025-08-11	3.8000	3.8000	3.7090	3.7090	-2.395%	2,460	+13.777%
2025-08-08	3.8000	4.1000	3.8000	3.8000	0.000%	2,320	+11.053%
2025-08-07	3.8500	3.8500	3.8000	3.8000	-2.564%	10,010	+11.053%
2025-08-06	3.9000	3.9000	3.9000	3.9000	0.000%	336	+8.205%
2025-08-05	3.9000	3.9000	3.9000	3.9000	-1.266%	707	+8.205%
2025-08-01	4.0000	4.0000	3.9500	3.9500	-1.250%	478	+6.835%
2025-07-31	4.2000	4.2000	3.9150	4.0000	+4.439%	5,600	+5.500%
2025-07-30	3.8300	3.8300	3.8300	3.8300	-4.250%	100	+10.183%
2025-07-29	4.0000	4.0000	4.0000	4.0000	0.000%	338	+5.500%
2025-07-28	3.8000	4.0000	3.7500	4.0000	+0.251%	6,269	+5.500%
2025-07-25	3.9300	3.9900	3.9300	3.9900	+1.786%	601	+5.764%
2025-07-23	4.0400	4.0400	3.9200	3.9200	+3.158%	10,190	+7.653%
2025-07-22	3.8000	3.8000	3.8000	3.8000	-1.299%	307	+11.053%
2025-07-21	3.8600	3.9000	3.7500	3.8500	-2.679%	3,291	+9.610%
2025-07-18	3.9560	3.9560	3.9560	3.9560	+2.753%	203	+6.673%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-3.266%	584	+9.610%
2025-07-16	3.9800	3.9800	3.9800	3.9800	-0.500%	427	+6.030%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-1.235%	2,702	+5.500%
2025-07-14	4.0500	4.0500	4.0500	4.0500	0.000%	800	+4.198%
2025-07-11	4.0500	4.0500	4.0500	4.0500	-0.735%	100	+4.198%
2025-07-10	4.0900	4.0900	4.0800	4.0800	-0.122%	1,341	+3.431%
2025-07-08	4.0850	4.0850	4.0850	4.0850	+0.344%	1,149	+3.305%
2025-07-07	4.0710	4.0710	4.0710	4.0710	-1.429%	1,178	+3.660%
2025-07-03	4.1300	4.1300	4.1300	4.1300	0.000%	150	+2.179%
2025-07-02	4.1300	4.1300	4.1300	4.1300	+0.732%	110	+2.179%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-0.726%	355	+2.927%
2025-06-30	4.1300	4.1300	4.1300	4.1300	0.000%	472	+2.179%
2025-06-27	4.1300	4.1300	4.1300	4.1300	+0.487%	1,067	+2.179%
2025-06-26	3.6600	4.1740	3.6600	4.1100	-5.517%	2,907	+2.676%
2025-06-24	3.9550	4.3500	3.9550	4.3500	+8.750%	604	-2.989%
2025-06-23	4.2400	4.2400	4.0000	4.0000	0.000%	739	+5.500%
2025-06-20	4.1440	4.1440	4.0000	4.0000	-0.990%	1,301	+5.500%
2025-06-18	4.0400	4.0400	4.0400	4.0400	-1.942%	2,582	+4.455%
2025-06-16	4.2050	4.2050	4.1200	4.1200	-1.905%	1,402	+2.427%
2025-06-13	4.1500	4.2000	4.1500	4.2000	+1.205%	1,228	+0.476%
2025-06-11	4.1500	4.1500	4.1500	4.1500	-0.718%	4,031	+1.687%
2025-06-10	4.3150	4.3150	4.1800	4.1800	-0.476%	3,270	+0.957%
2025-06-09	4.2000	4.2000	4.2000	4.2000	+0.239%	1,020	+0.476%
2025-06-06	4.1900	4.1900	4.1900	4.1900	-2.331%	112	+0.716%
2025-06-05	4.2500	4.2900	4.2350	4.2900	+1.299%	3,650	-1.632%
2025-06-04	4.0100	4.2500	4.0100	4.2350	+3.293%	813	-0.354%
2025-06-03	4.2000	4.2450	4.1000	4.1000	-4.651%	2,786	+2.927%
2025-06-02	4.3100	4.3100	4.3000	4.3000	-0.232%	1,833	-1.860%
2025-05-30	4.3100	4.3100	4.3100	4.3100	+0.233%	403	-2.088%
2025-05-28	4.3000	4.3000	4.3000	4.3000	-1.149%	775	-1.860%
2025-05-23	4.3879	4.3879	4.3500	4.3500	+3.325%	960	-2.989%
2025-05-21	4.0396	4.2100	4.0396	4.2100	-6.444%	1,330	+0.238%
2025-05-20	4.5000	4.5000	4.5000	4.5000	0.000%	100	-6.222%
2025-05-19	4.5000	4.5000	4.5000	4.5000	+1.764%	313	-6.222%
2025-05-16	4.5000	4.5000	4.4220	4.4220	-0.852%	756	-4.568%
2025-05-15	4.4600	4.4600	4.4600	4.4600	+7.470%	2,368	-5.381%
2025-05-14	4.1550	4.1550	4.1500	4.1500	-1.190%	787	+1.687%
2025-05-13	4.1729	4.2000	4.1729	4.2000	+5.000%	400	+0.476%
2025-05-09	4.4500	4.4500	4.0000	4.0000	-5.325%	1,326	+5.500%
2025-05-08	4.2000	4.2250	4.2000	4.2250	+0.595%	611	-0.118%
2025-05-07	4.2000	4.2000	4.2000	4.2000	+7.692%	5,962	+0.476%
2025-05-06	3.9000	3.9000	3.9000	3.9000	+0.257%	950	+8.205%
2025-05-05	3.8900	3.8900	3.8900	3.8900	-5.122%	127	+8.483%
2025-04-29	4.1000	4.1000	4.1000	4.1000	+4.061%	610	+2.927%
2025-04-25	4.4300	4.4300	3.9400	3.9400	+7.065%	1,253	+7.107%
2025-04-24	3.6800	3.6800	3.6800	3.6800	+0.546%	600	+14.674%
2025-04-23	3.6600	3.6600	3.6600	3.6600	-8.443%	160	+15.301%
2025-04-22	3.9975	3.9975	3.9975	3.9975	+1.718%	355	+5.566%
2025-04-17	3.9300	3.9300	3.9300	3.9300	-3.487%	2,219	+7.379%
2025-04-15	4.0720	4.0720	4.0720	4.0720	+7.158%	395	+3.635%
2025-04-14	4.2500	4.2500	3.7680	3.8000	-5.941%	3,159	+11.053%
2025-04-11	4.0400	4.0400	4.0400	4.0400	+7.857%	940	+4.455%
2025-04-10	3.8000	4.2000	3.6600	3.7457	-0.645%	5,357	+12.663%
2025-04-09	3.7700	3.7700	3.7700	3.7700	-0.125%	790	+11.936%
2025-04-08	3.8000	3.8000	3.7500	3.7747	-5.633%	805	+11.797%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-4.077%	275	+5.500%
2025-04-04	4.2500	4.2500	4.1700	4.1700	-1.882%	1,848	+1.199%
2025-04-03	4.2500	4.2500	4.2500	4.2500	+4.993%	1,060	-0.706%
2025-04-02	4.0479	4.0479	4.0479	4.0479	-4.755%	1,020	+4.252%
2025-04-01	4.5000	4.5000	4.2500	4.2500	0.000%	2,155	-0.706%
2025-03-31	4.5000	4.5000	4.2500	4.2500	+6.250%	311	-0.706%
2025-03-27	4.1000	4.1000	4.0000	4.0000	-2.200%	1,328	+5.500%
2025-03-26	4.2750	4.2750	4.0500	4.0900	+3.283%	3,251	+3.178%
2025-03-25	4.5000	4.5000	3.9450	3.9600	+5.600%	3,799	+6.566%
2025-03-24	4.1800	4.1800	3.6600	3.7500	-12.791%	1,260	+12.533%
2025-03-21	4.4300	4.4300	4.2500	4.3000	-3.695%	4,378	-1.860%
2025-03-20	4.4650	4.4650	4.4650	4.4650	+0.824%	860	-5.487%
2025-03-19	4.3750	4.4285	4.3750	4.4285	-1.589%	615	-4.708%
2025-03-17	4.3800	4.5000	4.3680	4.5000	+5.882%	7,218	-6.222%
2025-03-14	4.2500	4.2500	4.2500	4.2500	+40.264%	113	-0.706%
2025-03-13	4.0400	4.1000	3.0300	3.0300	-34.130%	4,179	+39.274%
2025-03-10	4.6000	4.6000	4.6000	4.6000	+7.477%	200	-8.261%
2025-03-07	4.3000	4.3000	4.2800	4.2800	-0.465%	2,200	-1.402%
2025-02-28	4.2000	4.3900	4.2000	4.3000	+2.381%	1,463	-1.860%
2025-02-27	4.5000	4.5500	4.2000	4.2000	-5.085%	2,750	+0.476%
2025-02-26	4.4250	4.4250	4.4250	4.4250	+0.102%	654	-4.633%
2025-02-25	4.3900	4.4205	4.3900	4.4205	-2.846%	3,004	-4.536%
2025-02-20	4.4600	4.5500	4.2000	4.5500	0.000%	1,241	-7.253%
2025-02-19	4.5500	4.5500	4.5500	4.5500	+1.111%	1,213	-7.253%
2025-02-18	4.6110	4.6200	4.5000	4.5000	+7.143%	1,509	-6.222%
2025-02-14	4.3500	4.3500	4.2000	4.2000	+0.962%	686	+0.476%
2025-02-13	4.0200	4.1600	4.0000	4.1600	+2.448%	1,619	+1.442%
2025-02-11	4.3500	4.3500	4.0606	4.0606	+4.118%	465	+3.926%
2025-02-07	4.2400	4.2400	3.9000	3.9000	-7.910%	3,100	+8.205%
2025-02-06	4.2350	4.2350	4.2350	4.2350	+2.667%	105	-0.354%
2025-02-04	3.9700	4.1250	3.9700	4.1250	+7.143%	1,200	+2.303%
2025-02-03	4.0000	4.0000	3.8500	3.8500	-7.784%	1,645	+9.610%
2025-01-31	4.1700	4.1750	4.1700	4.1750	-0.595%	1,100	+1.078%
2025-01-30	4.1800	4.2000	4.1800	4.2000	+0.599%	453	+0.476%
2025-01-29	4.1750	4.1750	4.1750	4.1750	+4.375%	1,350	+1.078%
2025-01-28	3.9180	4.1275	3.9180	4.0000	0.000%	1,275	+5.500%
2025-01-27	4.0000	4.0000	4.0000	4.0000	-4.762%	525	+5.500%
2025-01-23	4.1520	4.2000	4.1520	4.2000	-4.000%	3,448	+0.476%
2025-01-22	4.2000	4.3750	4.2000	4.3750	+4.167%	1,276	-3.543%
2025-01-16	4.4250	4.4250	4.2000	4.2000	-12.500%	1,385	+0.476%
2025-01-15	4.8000	4.8000	4.8000	4.8000	+7.865%	100	-12.083%
2025-01-14	4.5500	4.5500	4.4500	4.4500	-2.198%	6,190	-5.169%
2025-01-13	4.5500	4.5500	4.5500	4.5500	0.000%	573	-7.253%
2025-01-08	4.5510	4.5510	4.5500	4.5500	+4.358%	4,050	-7.253%
2025-01-07	4.3600	4.3600	4.3600	4.3600	-2.962%	400	-3.211%
2025-01-06	4.6500	4.6500	4.3500	4.4931	-2.852%	1,571	-6.078%
2025-01-03	4.6250	4.6250	4.6250	4.6250	-0.538%	155	-8.757%
2025-01-02	4.5000	4.6500	4.5000	4.6500	+1.974%	203	-9.247%
2024-12-31	4.5600	4.5600	4.5600	4.5600	+1.333%	1,013	-7.456%
2024-12-30	4.3000	4.5000	4.3000	4.5000	+0.559%	2,233	-6.222%
2024-12-27	4.5000	4.5000	4.4750	4.4750	+3.828%	5,527	-5.698%
2024-12-24	4.3100	4.3100	4.3100	4.3100	+1.412%	194	-2.088%
2024-12-23	4.2500	4.2500	4.2500	4.2500	-5.556%	350	-0.706%
2024-12-19	4.5000	4.5000	4.5000	4.5000	+12.219%	140	-6.222%
2024-12-18	4.5000	4.5000	4.0100	4.0100	-5.647%	1,545	+5.237%
2024-12-17	4.4000	4.4000	4.2500	4.2500	-3.409%	2,203	-0.706%
2024-12-16	4.5000	4.5000	4.4000	4.4000	-2.222%	554	-4.091%
2024-12-11	4.7500	4.7500	4.5000	4.5000	-1.099%	414	-6.222%
2024-12-10	4.1000	4.7000	4.1000	4.5500	+2.247%	420	-7.253%
2024-12-06	4.4500	4.4500	4.3000	4.4500	-2.732%	5,445	-5.169%
2024-12-05	4.5750	4.5750	4.5750	4.5750	+3.741%	100	-7.760%
2024-12-04	4.4100	4.4100	4.4100	4.4100	0.000%	1,439	-4.308%
2024-12-03	4.5000	4.5000	4.4100	4.4100	0.000%	499	-4.308%
2024-12-02	4.5860	4.6100	4.4100	4.4100	-4.338%	2,461	-4.308%
2024-11-29	4.5300	4.7000	4.4500	4.6100	-0.475%	2,247	-8.460%
2024-11-27	4.6320	4.6320	4.6320	4.6320	+2.207%	127	-8.895%
2024-11-26	4.5320	4.5320	4.5320	4.5320	+0.265%	100	-6.884%
2024-11-25	4.4100	4.5200	4.4100	4.5200	+0.444%	3,599	-6.637%
2024-11-22	4.5100	4.5100	4.5000	4.5000	+2.041%	1,221	-6.222%
2024-11-21	4.4550	4.4550	4.4100	4.4100	-2.434%	3,340	-4.308%
2024-11-20	4.4100	4.5200	4.4100	4.5200	-0.768%	314	-6.637%
2024-11-19	4.5550	4.5550	4.5550	4.5550	+2.452%	700	-7.355%
2024-11-18	4.4460	4.4460	4.4460	4.4460	-2.393%	400	-5.083%
2024-11-15	4.5550	4.5550	4.5550	4.5550	-3.085%	628	-7.355%
2024-11-14	4.7000	4.7000	4.7000	4.7000	0.000%	102	-10.213%
2024-11-13	4.7000	4.7000	4.7000	4.7000	+6.818%	105	-10.213%
2024-11-12	4.4000	4.4000	4.4000	4.4000	-4.783%	258	-4.091%
2024-11-11	4.4275	4.8500	4.4275	4.6210	+2.689%	10,381	-8.678%
2024-11-08	4.5000	4.5000	4.5000	4.5000	-4.051%	3,462	-6.222%
2024-11-07	4.8000	4.8165	4.5800	4.6900	+1.296%	5,886	-10.021%
2024-11-05	4.6300	4.6300	4.6300	4.6300	0.000%	150	-8.855%
2024-11-01	4.2900	4.6300	4.2900	4.6300	-2.093%	270	-8.855%
2024-10-30	4.6300	4.7290	4.6300	4.7290	+2.138%	10,000	-10.763%
2024-10-29	4.4000	4.6300	4.4000	4.6300	-1.195%	636	-8.855%
2024-10-28	4.8500	4.8500	4.6860	4.6860	+1.429%	355	-9.945%
2024-10-25	4.8500	4.8500	4.6200	4.6200	-0.108%	1,680	-8.658%
2024-10-22	4.6250	4.6250	4.6250	4.6250	-4.639%	885	-8.757%
2024-10-21	4.8500	4.8500	4.8500	4.8500	+7.778%	276	-12.990%
2024-10-18	4.6025	4.6025	4.5000	4.5000	+1.124%	1,750	-6.222%
2024-10-17	4.4500	4.4500	4.4500	4.4500	0.000%	1,684	-5.169%
2024-10-16	4.7942	4.7942	4.4000	4.4500	-3.680%	6,698	-5.169%
2024-10-14	4.9000	4.9000	4.6200	4.6200	+0.873%	13,856	-8.658%
2024-10-11	4.6400	4.6400	4.5800	4.5800	-0.435%	2,275	-7.860%
2024-10-10	4.6000	4.6000	4.6000	4.6000	0.000%	669	-8.261%
2024-10-08	4.6000	4.6000	4.6000	4.6000	0.000%	153	-8.261%
2024-10-07	4.7500	4.7775	4.6000	4.6000	+2.222%	2,846	-8.261%
2024-10-04	4.5707	4.5750	4.5000	4.5000	-0.442%	3,743	-6.222%
2024-10-02	4.5200	4.5200	4.5200	4.5200	-1.739%	115	-6.637%
2024-10-01	4.6000	4.6000	4.6000	4.6000	-3.158%	4,352	-8.261%
2024-09-30	4.7500	4.7500	4.7500	4.7500	+4.224%	220	-11.158%
2024-09-27	4.5575	4.5575	4.5575	4.5575	-4.053%	2,400	-7.405%
2024-09-26	4.7500	4.7500	4.7500	4.7500	+3.825%	1,800	-11.158%
2024-09-24	4.5750	4.5750	4.5750	4.5750	+3.273%	285	-7.760%
2024-09-23	4.7200	4.7200	4.4300	4.4300	-3.063%	3,805	-4.740%
2024-09-20	4.7500	4.7500	4.5600	4.5700	-2.766%	657	-7.659%
2024-09-19	4.5700	4.7000	4.5600	4.7000	+0.642%	720	-10.213%
2024-09-18	4.6700	4.6700	4.6700	4.6700	+1.082%	519	-9.636%
2024-09-17	4.6200	4.6200	4.6200	4.6200	+0.435%	435	-8.658%
2024-09-16	4.0600	4.6000	4.0600	4.6000	-0.541%	4,524	-8.261%
2024-09-13	4.6250	4.6250	4.6250	4.6250	+2.778%	260	-8.757%
2024-09-11	4.6125	4.6125	4.5000	4.5000	-0.552%	3,097	-6.222%
2024-09-10	3.9900	4.5250	3.9900	4.5250	+4.023%	2,058	-6.740%
2024-09-06	4.1500	4.3500	4.1500	4.3500	+2.053%	486	-2.989%
2024-09-05	4.5500	4.5500	4.2625	4.2625	-0.292%	508	-0.997%
2024-09-04	4.2750	4.3025	4.2750	4.2750	+2.518%	1,448	-1.287%
2024-09-03	4.1200	4.6000	4.1200	4.1700	+1.214%	1,803	+1.199%
2024-08-30	4.4900	4.5000	4.1200	4.1200	-0.890%	2,293	+2.427%
2024-08-29	4.5000	4.5000	4.1570	4.1570	-3.326%	390	+1.516%
2024-08-28	4.4000	4.4900	4.3000	4.3000	+1.944%	6,876	-1.860%
2024-08-27	4.2180	4.2180	4.2180	4.2180	-5.000%	100	+0.047%
2024-08-26	4.4400	4.4400	4.4400	4.4400	0.000%	13,848	-4.955%
2024-08-23	4.3000	4.4400	4.3000	4.4400	+7.715%	51,431	-4.955%
2024-08-21	4.3500	4.3500	3.9500	4.1220	-3.012%	8,375	+2.377%
2024-08-19	4.1200	4.3400	4.1200	4.2500	+3.507%	4,444	-0.706%
2024-08-16	4.2500	4.2500	4.1060	4.1060	-2.931%	1,943	+2.776%
2024-08-15	4.2000	4.2300	3.9500	4.2300	+7.089%	8,344	-0.236%
2024-08-14	4.0200	4.0400	3.9500	3.9500	+1.668%	2,301	+6.835%
2024-08-13	3.6100	3.8852	3.6100	3.8852	-2.013%	299	+8.617%
2024-08-09	3.9500	3.9650	3.7000	3.9650	+6.801%	680	+6.431%
2024-08-08	3.8000	3.8000	3.7125	3.7125	-2.941%	5,400	+13.670%
2024-08-05	3.7000	3.8250	3.7000	3.8250	-4.851%	1,465	+10.327%
2024-07-31	4.0200	4.0200	4.0200	4.0200	+0.050%	140	+4.975%
2024-07-26	4.0180	4.0180	4.0180	4.0180	+0.450%	214	+5.027%
2024-07-25	4.0000	4.0000	4.0000	4.0000	+3.119%	1,800	+5.500%
2024-07-24	3.9900	4.0000	3.8790	3.8790	-3.025%	672	+8.791%
2024-07-22	4.0000	4.0000	4.0000	4.0000	0.000%	24,844	+5.500%
2024-07-19	4.0000	4.0000	4.0000	4.0000	+3.093%	1,330	+5.500%
2024-07-18	3.9900	3.9900	3.8800	3.8800	+0.910%	1,117	+8.763%
2024-07-17	3.4600	3.9500	3.4600	3.8450	-0.453%	1,573	+9.753%
2024-07-16	3.4650	3.8625	3.4650	3.8625	+5.822%	1,280	+9.256%
2024-07-15	3.9400	3.9400	3.6500	3.6500	-7.478%	4,341	+15.616%
2024-07-12	3.9500	3.9500	3.9450	3.9450	+1.037%	414	+6.971%
2024-07-11	3.9000	3.9045	3.9000	3.9045	+1.547%	371	+8.080%
2024-07-10	3.8910	3.8910	3.7700	3.8450	+10.489%	1,426	+9.753%
2024-07-08	3.4800	3.4800	3.4800	3.4800	-9.728%	1,343	+21.264%
2024-07-05	3.8532	3.8700	3.8532	3.8550	-3.383%	3,093	+9.468%
2024-07-03	3.7600	3.9900	3.7600	3.9900	+6.117%	1,409	+5.764%
2024-07-01	3.7600	3.7600	3.7600	3.7600	-3.590%	325	+12.234%
2024-06-28	3.9000	3.9000	3.9000	3.9000	-1.266%	629	+8.205%
2024-06-27	3.9300	3.9500	3.9300	3.9500	+1.282%	520	+6.835%
2024-06-26	3.6800	3.9000	3.6800	3.9000	+5.849%	558	+8.205%
2024-06-25	3.6845	3.6845	3.6845	3.6845	-1.220%	858	+14.534%
2024-06-24	3.7300	3.7300	3.7300	3.7300	+0.269%	300	+13.137%
2024-06-21	3.7200	3.7200	3.7200	3.7200	-0.800%	672	+13.441%
2024-06-20	3.7500	3.7500	3.7500	3.7500	0.000%	1,648	+12.533%
2024-06-18	3.7500	3.7500	3.7500	3.7500	0.000%	1,036	+12.533%
2024-06-14	3.8500	3.9000	3.7500	3.7500	-3.846%	907	+12.533%
2024-06-13	3.9000	3.9000	3.9000	3.9000	-2.498%	250	+8.205%
2024-06-12	3.9500	3.9999	3.9500	3.9999	+2.562%	1,850	+5.503%
2024-06-10	3.7500	3.9000	3.7500	3.9000	+1.961%	1,793	+8.205%
2024-06-07	3.8250	3.8250	3.8250	3.8250	-1.734%	503	+10.327%
2024-06-06	3.8925	3.8925	3.8925	3.8925	-0.192%	200	+8.414%
2024-06-04	3.9000	3.9000	3.9000	3.9000	+1.299%	111	+8.205%
2024-06-03	4.0000	4.0000	3.8500	3.8500	-0.542%	588	+9.610%
2024-05-30	3.8710	3.8710	3.8710	3.8710	+4.622%	611	+9.016%
2024-05-29	3.7050	3.7050	3.7000	3.7000	-2.632%	4,087	+14.054%
2024-05-28	3.8000	3.8000	3.8000	3.8000	-2.062%	323	+11.053%
2024-05-24	3.8800	3.8800	3.7200	3.8800	+4.582%	4,478	+8.763%
2024-05-23	3.7000	3.8750	3.7000	3.7100	-6.784%	903	+13.747%
2024-05-21	4.0200	4.0200	3.9800	3.9800	-0.995%	700	+6.030%
2024-05-17	3.7500	4.0200	3.7500	4.0200	+3.077%	3,045	+4.975%
2024-05-16	3.8500	3.9000	3.8500	3.9000	+1.299%	1,100	+8.205%
2024-05-15	3.7000	3.8500	3.7000	3.8500	-1.786%	466	+9.610%
2024-05-14	4.0220	4.0300	3.9200	3.9200	+0.256%	3,084	+7.653%
2024-05-13	3.8500	3.9100	3.8500	3.9100	+9.218%	615	+7.928%
2024-05-10	3.5800	3.5800	3.5800	3.5800	-10.500%	3,615	+17.877%
2024-05-09	4.0000	4.0000	4.0000	4.0000	+1.523%	522	+5.500%
2024-05-08	3.9400	3.9400	3.9400	3.9400	-1.500%	100	+7.107%
2024-05-06	4.0400	4.0400	3.9000	4.0000	-0.843%	25,763	+5.500%
2024-05-03	3.9000	4.0340	3.9000	4.0340	-1.038%	25,352	+4.611%
2024-05-02	4.0763	4.0763	4.0763	4.0763	+4.521%	152	+3.525%
2024-04-26	3.9500	4.0000	3.9000	3.9000	-2.500%	1,911	+8.205%
2024-04-25	4.0000	4.0000	4.0000	4.0000	+1.266%	295	+5.500%
2024-04-23	3.9500	3.9500	3.9500	3.9500	+1.282%	215	+6.835%
2024-04-22	3.9000	3.9000	3.9000	3.9000	-0.256%	1,817	+8.205%
2024-04-19	3.8500	3.9100	3.8500	3.9100	-0.980%	1,255	+7.928%
2024-04-18	4.0000	4.0000	3.9487	3.9487	-0.033%	410	+6.871%
2024-04-17	3.9500	3.9500	3.9500	3.9500	0.000%	1,599	+6.835%
2024-04-16	4.0700	4.0700	3.9500	3.9500	-5.502%	3,100	+6.835%
2024-04-15	4.4400	4.4400	4.1800	4.1800	-3.908%	3,347	+0.957%
2024-04-12	4.2000	4.3500	4.2000	4.3500	+1.458%	640	-2.989%
2024-04-11	4.2875	4.2875	4.2875	4.2875	-1.437%	281	-1.574%
2024-04-10	4.3500	4.3500	4.3500	4.3500	+1.163%	625	-2.989%
2024-04-09	4.2300	4.3000	4.2300	4.3000	+2.871%	560	-1.860%
2024-04-08	4.1800	4.1800	4.1800	4.1800	-0.476%	6,688	+0.957%
2024-04-05	4.2100	4.2100	4.2000	4.2000	-2.326%	2,292	+0.476%
2024-04-04	4.3400	4.3400	4.3000	4.3000	-4.444%	355	-1.860%
2024-04-01	4.5000	4.5000	4.5000	4.5000	-1.099%	1,839	-6.222%
2024-03-28	4.6000	4.6000	4.5500	4.5500	-0.438%	590	-7.253%
2024-03-27	4.5500	4.5700	4.5000	4.5700	+1.556%	2,172	-7.659%
2024-03-26	4.6000	4.6000	4.5000	4.5000	-4.255%	20,411	-6.222%
2024-03-25	4.7000	4.7000	4.7000	4.7000	-0.318%	105	-10.213%
2024-03-22	4.7150	4.7150	4.7150	4.7150	+1.398%	201	-10.498%
2024-03-20	4.6500	4.6500	4.6500	4.6500	+4.494%	360	-9.247%
2024-03-19	4.4500	4.4500	4.4500	4.4500	-4.342%	2,380	-5.169%
2024-03-18	4.7250	4.7250	4.6520	4.6520	-0.492%	1,226	-9.286%
2024-03-15	4.5000	4.6750	4.5000	4.6750	-1.579%	2,574	-9.733%
2024-03-14	4.7500	4.7500	4.7500	4.7500	-0.835%	510	-11.158%
2024-03-12	5.1000	5.1000	4.6500	4.7900	+0.842%	2,073	-11.900%
2024-03-11	4.7500	4.7500	4.7500	4.7500	+2.371%	177	-11.158%
2024-03-08	4.6000	4.6400	4.6000	4.6400	-0.749%	7,777	-9.052%
2024-03-07	4.2500	4.6750	4.2500	4.6750	+3.889%	995	-9.733%
2024-03-05	4.5000	4.5000	4.5000	4.5000	-5.462%	408	-6.222%
2024-03-04	4.6750	4.7600	4.6750	4.7600	-1.856%	10,618	-11.345%
2024-03-01	4.8800	4.8800	4.8100	4.8500	+2.537%	2,264	-12.990%
2024-02-29	4.7250	4.7300	4.7250	4.7300	+4.185%	824	-10.782%
2024-02-28	4.5400	4.5400	4.5400	4.5400	0.000%	120	-7.048%
2024-02-27	4.6000	4.8700	4.5400	4.5400	-3.194%	3,447	-7.048%
2024-02-26	4.6500	4.6898	4.6500	4.6898	+1.401%	1,369	-10.017%
2024-02-23	4.6250	4.7500	4.6250	4.6250	0.000%	637	-8.757%
2024-02-22	4.5000	4.6250	4.5000	4.6250	+0.543%	3,500	-8.757%
2024-02-21	4.7500	4.7500	4.6000	4.6000	-1.604%	1,106	-8.261%
2024-02-20	4.5700	4.6750	4.5700	4.6750	+5.056%	1,485	-9.733%
2024-02-16	4.4500	4.4500	4.4500	4.4500	-1.330%	1,027	-5.169%
2024-02-14	4.5100	4.5100	4.5100	4.5100	-5.053%	1,021	-6.430%
2024-02-12	4.7000	4.7500	4.7000	4.7500	+1.064%	920	-11.158%
2024-02-09	4.7950	4.7950	4.7000	4.7000	-0.529%	520	-10.213%
2024-02-07	4.7000	4.7250	4.7000	4.7250	-0.526%	2,085	-10.688%
2024-02-06	4.7500	4.7500	4.7500	4.7500	-1.042%	283	-11.158%
2024-02-05	4.8000	4.8000	4.6550	4.8000	+4.348%	1,112	-12.083%
2024-02-02	4.6000	4.6000	4.6000	4.6000	0.000%	496	-8.261%
2024-02-01	4.3500	4.6500	4.3500	4.6000	+1.996%	8,112	-8.261%
2024-01-31	4.6550	4.6550	4.5100	4.5100	-6.042%	2,301	-6.430%
2024-01-26	4.8000	4.8000	4.8000	4.8000	+4.009%	176	-12.083%
2024-01-25	4.6000	4.6150	4.6000	4.6150	+0.326%	500	-8.559%
2024-01-24	4.5000	4.6000	4.5000	4.6000	+3.837%	20,516	-8.261%
2024-01-23	4.6150	4.6150	4.4300	4.4300	-5.745%	4,021	-4.740%
2024-01-22	4.4300	4.7000	4.4300	4.7000	-1.053%	1,619	-10.213%
2024-01-19	4.6150	4.7500	4.4700	4.7500	+2.151%	4,440	-11.158%
2024-01-18	4.5500	4.6500	4.5500	4.6500	+2.198%	1,637	-9.247%
2024-01-16	4.5500	4.5500	4.5500	4.5500	+0.220%	823	-7.253%
2024-01-12	4.6500	4.6500	4.4300	4.5400	+5.336%	2,198	-7.048%
2024-01-11	4.2700	4.3100	4.2700	4.3100	-2.045%	1,610	-2.088%
2024-01-09	4.8800	4.8800	4.3680	4.4000	-4.139%	472	-4.091%
2024-01-08	4.6339	4.6339	4.4800	4.5900	+2.501%	1,135	-8.061%
2024-01-05	4.7000	4.7000	4.4780	4.4780	-3.595%	489	-5.762%
2024-01-04	4.9000	4.9000	4.6450	4.6450	+2.313%	1,116	-9.150%
2024-01-02	4.2200	4.5505	4.2200	4.5400	+2.368%	11,105	-7.048%
2023-12-28	4.3300	4.4350	4.3300	4.4350	+2.449%	3,451	-4.848%
2023-12-27	4.3290	4.3290	4.3290	4.3290	-2.719%	385	-2.518%
2023-12-26	4.9600	4.9600	4.4500	4.4500	-5.720%	1,293	-5.169%
2023-12-22	4.7200	4.7200	4.7200	4.7200	+1.944%	860	-10.593%
2023-12-20	4.5545	4.6300	4.5545	4.6300	+1.870%	793	-8.855%
2023-12-19	4.5900	4.7500	4.5450	4.5450	-4.316%	880	-7.151%
2023-12-18	4.5000	4.7500	4.3050	4.7500	+10.465%	2,076	-11.158%
2023-12-15	4.3000	4.3000	4.3000	4.3000	0.000%	2,000	-1.860%
2023-12-14	4.3000	4.3000	4.3000	4.3000	0.000%	905	-1.860%
2023-12-12	4.3000	4.3000	4.3000	4.3000	+2.503%	223	-1.860%
2023-12-08	4.2264	4.2264	4.1800	4.1950	-0.592%	1,820	+0.596%
2023-12-07	4.3320	4.3320	4.2200	4.2200	-4.091%	1,243	0.000%
2023-12-06	4.4000	4.4000	4.3700	4.4000	+0.686%	1,550	-4.091%
2023-12-05	4.3000	4.3700	4.3000	4.3700	+4.048%	5,865	-3.432%
2023-12-04	4.2000	4.2000	4.2000	4.2000	+1.205%	1,431	+0.476%
2023-12-01	4.2355	4.2355	4.1500	4.1500	-0.480%	896	+1.687%
2023-11-30	4.2500	4.2500	4.1550	4.1700	-1.882%	4,183	+1.199%
2023-11-29	4.2500	4.2500	4.2500	4.2500	0.000%	234	-0.706%
2023-11-27	4.2500	4.2500	4.2500	4.2500	+3.406%	325	-0.706%
2023-11-22	4.2200	4.3000	4.0900	4.1100	-2.894%	3,736	+2.676%
2023-11-21	3.9900	4.2500	3.9900	4.2325	+3.345%	1,559	-0.295%
2023-11-20	4.0955	4.0955	4.0955	4.0955	+2.388%	1,028	+3.040%
2023-11-17	4.1050	4.1050	3.8874	4.0000	+2.564%	3,225	+5.500%
2023-11-14	4.0000	4.0000	3.9000	3.9000	+3.175%	1,109	+8.205%
2023-11-13	4.0200	4.0200	3.7800	3.7800	-5.448%	1,439	+11.640%
2023-11-10	4.0000	4.0000	3.7800	3.9978	+1.210%	1,664	+5.558%
2023-11-09	4.0100	4.0100	3.9000	3.9500	+2.865%	1,502	+6.835%
2023-11-08	3.9000	3.9000	3.8400	3.8400	+1.453%	339	+9.896%
2023-11-06	3.6609	3.7850	3.6609	3.7850	-4.177%	501	+11.493%
2023-11-03	3.9500	3.9500	3.9500	3.9500	+9.116%	275	+6.835%
2023-10-31	3.8000	3.8000	3.6200	3.6200	-4.210%	1,700	+16.575%
2023-10-30	3.6200	3.8366	3.6200	3.7791	+4.975%	1,111	+11.667%
2023-10-26	3.6000	3.6000	3.6000	3.6000	-4.509%	670	+17.222%

.dark-mode .VY6qzn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VY6qzn{ color: #333333; background-color: white; border: 2px solid #333333; }JBFCFJOLLIBEE FOODS CORPstock OTC

JBFCF
JOLLIBEE FOODS CORP
stock OTC