UK markets open in 3 hours 33 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,814.46 +276.65 (+1.49%) CRUDE OIL
79.78 +0.52 (+0.66%) GOLD FUTURES
2,356.90 +16.60 (+0.71%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,261.66 +1,133.16 (+2.31%)
Jollibee Foods Corporation (JBFCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| 08 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 100 |
| 08 May 2024 | 0.02 Dividend | |||||
| 07 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9800 | - |
| 06 May 2024 | 4.0400 | 4.0400 | 3.9000 | 4.0000 | 3.9800 | 25,800 |
| 03 May 2024 | 3.9000 | 4.0300 | 3.9000 | 4.0300 | 4.0099 | 25,400 |
| 02 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0596 | 200 |
| 01 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8805 | - |
| 30 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8805 | - |
| 29 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8805 | - |
| 26 Apr 2024 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | 3.8805 | 1,900 |
| 25 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9800 | 300 |
| 24 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9303 | - |
| 23 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9303 | 200 |
| 22 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8805 | 1,800 |
| 19 Apr 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.8905 | 1,300 |
| 18 Apr 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9303 | 400 |
| 17 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9303 | 1,600 |
| 16 Apr 2024 | 4.0700 | 4.0700 | 3.9500 | 3.9500 | 3.9303 | 3,100 |
| 15 Apr 2024 | 4.4400 | 4.4400 | 4.1800 | 4.1800 | 4.1591 | 3,200 |
| 12 Apr 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.3282 | 600 |
| 11 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2685 | 300 |
| 10 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3282 | 600 |
| 09 Apr 2024 | 4.2300 | 4.3000 | 4.2300 | 4.3000 | 4.2785 | 600 |
| 08 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1591 | 6,700 |
| 05 Apr 2024 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | 4.1790 | 2,300 |
| 04 Apr 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.2785 | 400 |
| 03 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4775 | - |
| 02 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4775 | - |
| 01 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4775 | 1,800 |
| 28 Mar 2024 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 4.5273 | 600 |
| 27 Mar 2024 | 4.5500 | 4.5700 | 4.5000 | 4.5700 | 4.5472 | 2,200 |
| 26 Mar 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.4775 | 20,400 |
| 25 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6765 | 100 |
| 22 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6964 | 200 |
| 21 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6267 | - |
| 20 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6267 | 400 |
| 19 Mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4277 | 2,400 |
| 18 Mar 2024 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | 4.6267 | 1,200 |
| 15 Mar 2024 | 4.5000 | 4.6800 | 4.5000 | 4.6800 | 4.6566 | 2,600 |
| 14 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7263 | 500 |
| 13 Mar 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7660 | - |
| 12 Mar 2024 | 5.1000 | 5.1000 | 4.6500 | 4.7900 | 4.7660 | 2,100 |
| 11 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7263 | 200 |
| 08 Mar 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.6168 | 7,800 |
| 07 Mar 2024 | 4.2500 | 4.6800 | 4.2500 | 4.6800 | 4.6566 | 1,000 |
| 06 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4775 | - |
| 05 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4775 | 400 |
| 04 Mar 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7362 | 10,600 |
| 01 Mar 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8500 | 4.8257 | 2,300 |
| 29 Feb 2024 | 4.7200 | 4.7300 | 4.7200 | 4.7300 | 4.7063 | 800 |
| 28 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5173 | 100 |
| 27 Feb 2024 | 4.6000 | 4.8700 | 4.5400 | 4.5400 | 4.5173 | 3,400 |
| 26 Feb 2024 | 4.6500 | 4.6900 | 4.6500 | 4.6900 | 4.6666 | 1,400 |
| 23 Feb 2024 | 4.6300 | 4.7500 | 4.6300 | 4.6300 | 4.6069 | 600 |
| 22 Feb 2024 | 4.5000 | 4.6300 | 4.5000 | 4.6300 | 4.6069 | 3,500 |
| 21 Feb 2024 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | 4.5770 | 1,100 |
| 20 Feb 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6800 | 4.6566 | 1,500 |
| 16 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4277 | 1,000 |
| 15 Feb 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4875 | - |
| 14 Feb 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4875 | 1,000 |
| 13 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7263 | - |
| 12 Feb 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.7263 | 900 |
| 09 Feb 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.6765 | 500 |
| 08 Feb 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6964 | - |
| 07 Feb 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.6964 | 2,100 |
| 06 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7263 | 300 |
| 05 Feb 2024 | 4.8000 | 4.8000 | 4.6600 | 4.8000 | 4.7760 | 1,100 |
| 02 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5770 | 500 |
| 01 Feb 2024 | 4.3500 | 4.6500 | 4.3500 | 4.6000 | 4.5770 | 8,100 |
| 31 Jan 2024 | 4.6600 | 4.6600 | 4.5100 | 4.5100 | 4.4875 | 2,300 |
| 30 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7760 | - |
| 29 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7760 | - |
| 26 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7760 | 200 |
| 25 Jan 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.5969 | 500 |
| 24 Jan 2024 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.5770 | 20,500 |
| 23 Jan 2024 | 4.6200 | 4.6200 | 4.4300 | 4.4300 | 4.4078 | 4,000 |
| 22 Jan 2024 | 4.4300 | 4.7000 | 4.4300 | 4.7000 | 4.6765 | 1,600 |
| 19 Jan 2024 | 4.6200 | 4.7500 | 4.4700 | 4.7500 | 4.7263 | 4,400 |
| 18 Jan 2024 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 4.6267 | 1,600 |
| 17 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5273 | - |
| 16 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5273 | 800 |
| 12 Jan 2024 | 4.6500 | 4.6500 | 4.4300 | 4.5400 | 4.5173 | 2,200 |
| 11 Jan 2024 | 4.2700 | 4.3100 | 4.2700 | 4.3100 | 4.2884 | 1,600 |
| 10 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3780 | - |
| 09 Jan 2024 | 4.8800 | 4.8800 | 4.3700 | 4.4000 | 4.3780 | 500 |
| 08 Jan 2024 | 4.6300 | 4.6300 | 4.4800 | 4.5900 | 4.5670 | 1,100 |
| 05 Jan 2024 | 4.7000 | 4.7000 | 4.4800 | 4.4800 | 4.4576 | 500 |
| 04 Jan 2024 | 4.9000 | 4.9000 | 4.6400 | 4.6400 | 4.6168 | 1,100 |
| 03 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5173 | - |
| 02 Jan 2024 | 4.2200 | 4.5500 | 4.2200 | 4.5400 | 4.5173 | 11,100 |
| 29 Dec 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4078 | - |
| 28 Dec 2023 | 4.3300 | 4.4300 | 4.3300 | 4.4300 | 4.4078 | 3,500 |
| 27 Dec 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3084 | 400 |
| 26 Dec 2023 | 4.9600 | 4.9600 | 4.4500 | 4.4500 | 4.4277 | 1,300 |
| 22 Dec 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6964 | 900 |
| 21 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6069 | - |
| 20 Dec 2023 | 4.5500 | 4.6300 | 4.5500 | 4.6300 | 4.6069 | 800 |
| 19 Dec 2023 | 4.5900 | 4.7500 | 4.5500 | 4.5500 | 4.5273 | 900 |
| 18 Dec 2023 | 4.5000 | 4.7500 | 4.3100 | 4.7500 | 4.7263 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.