OTC Markets OTCPK - Delayed Quote
USD
Jollibee Foods Corporation (JBFCF)
2.3000
+0.1200
(+5.50%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
500
Nov 5, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
-
Nov 4, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
5,800
Nov 3, 2026
2.2900
2.2900
2.2900
2.2900
2.2900
700
Nov 2, 2026
2.1300
2.3000
2.1300
2.2400
2.2400
4,100
Oct 30, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
-
Oct 29, 2026
1.9500
2.2000
1.9500
2.2000
2.2000
2,200
Oct 28, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
100
Oct 27, 2026
2.2300
2.2300
2.2300
2.2300
2.2300
1,100
Oct 26, 2026
2.2000
2.2500
2.2000
2.2500
2.2500
3,500
Oct 23, 2026
2.2500
2.2500
2.2400
2.2400
2.2400
3,900
Oct 22, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Oct 21, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Oct 20, 2026
2.2300
2.2600
2.2300
2.2500
2.2500
5,000
Oct 19, 2026
2.2600
2.2700
2.2400
2.2400
2.2400
11,100
Oct 16, 2026
2.2200
2.2600
2.2200
2.2200
2.2200
4,600
Oct 15, 2026
2.3600
2.3600
2.3600
2.3600
2.3600
-
Oct 14, 2026
2.3600
2.3600
2.3500
2.3600
2.3600
2,000
Oct 13, 2026
2.2600
2.3600
2.2600
2.3600
2.3600
1,400
Oct 12, 2026
2.2300
2.2600
2.2200
2.2300
2.2300
4,400
Oct 9, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
2,600
Oct 8, 2026
2.2200
2.3000
2.2200
2.3000
2.3000
1,300
Oct 7, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Oct 6, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
300
Oct 5, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
300
Oct 2, 2026
2.4000
2.4100
2.4000
2.4100
2.4100
1,800
Oct 1, 2026
2.0500
2.3900
2.0500
2.3400
2.3400
1,900
Sep 30, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
3,400
Sep 29, 2026
2.3500
2.3700
2.3500
2.3700
2.3700
1,100
Sep 28, 2026
2.0000
2.2200
2.0000
2.2200
2.2200
4,700
Sep 25, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
2,100
Sep 24, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
1,100
Sep 23, 2026
2.2100
2.4900
2.2100
2.2100
2.2100
1,500
Sep 22, 2026
2.2100
2.2100
2.2100
2.2100
2.2100
200
Sep 21, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Sep 18, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Sep 17, 2026
2.2800
2.2800
2.2500
2.2500
2.2500
10,300
Sep 16, 2026
2.3000
2.3000
2.2700
2.2800
2.2800
12,500
Sep 15, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
13,400
Sep 14, 2026
2.3900
2.4000
2.3900
2.4000
2.4000
900
Sep 11, 2026
2.3000
2.4000
2.3000
2.4000
2.4000
1,800
Sep 10, 2026
2.5400
2.5400
2.5400
2.5400
2.5400
-
Sep 9, 2026
2.3000
2.5400
2.3000
2.5400
2.5400
3,300
Sep 8, 2026
2.6500
2.6500
2.3900
2.3900
2.3900
600
Sep 4, 2026
2.5000
2.5500
2.5000
2.5300
2.5300
6,700
Sep 3, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
-
Sep 2, 2026
2.4500
2.5400
2.4500
2.5000
2.5000
7,000
Sep 1, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Aug 31, 2026
2.4900
2.6000
2.4900
2.5500
2.5500
2,700
Aug 28, 2026
2.5000
2.5500
2.5000
2.5500
2.5500
1,500
Aug 27, 2026
2.6300
2.6300
2.5000
2.5000
2.5000
3,000
Aug 26, 2026
2.5500
2.6300
2.5500
2.6300
2.6300
500
Aug 25, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
1,000
Aug 24, 2026
2.3000
2.6400
2.3000
2.5800
2.5800
1,300
Aug 21, 2026
2.5700
2.5700
2.5700
2.5700
2.5700
300
Aug 20, 2026
2.6400
2.6400
2.5700
2.6400
2.6400
16,100
Aug 19, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
700
Aug 18, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
700
Aug 17, 2026
2.6000
2.6900
2.6000
2.6000
2.6000
11,200
Aug 14, 2026
2.5700
2.5700
2.5400
2.5400
2.5400
1,100
Aug 13, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
3,300
Aug 12, 2026
2.4100
2.5500
2.4100
2.5500
2.5500
2,800
Aug 11, 2026
2.4700
2.5200
2.4700
2.5200
2.5200
2,200
Aug 10, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
500
Aug 7, 2026
2.4600
2.4600
2.4500
2.4500
2.4500
15,200
Aug 6, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
3,600
Aug 5, 2026
2.8000
2.8000
2.3900
2.4500
2.4500
1,900
Aug 4, 2026
2.5000
2.5000
2.4600
2.4600
2.4600
3,200
Aug 3, 2026
2.4300
2.4300
2.4300
2.4300
2.4300
1,400
Jul 31, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
2,100
Jul 30, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Jul 29, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
800
Jul 28, 2026
2.3500
2.4600
2.3400
2.3400
2.3400
47,100
Jul 27, 2026
2.4600
2.5000
2.4200
2.4800
2.4800
8,400
Jul 24, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
3,000
Jul 23, 2026
2.4600
2.4600
2.4200
2.4200
2.4200
6,000
Jul 22, 2026
2.4200
2.4600
2.4000
2.4600
2.4600
8,200
Jul 21, 2026
2.4300
2.4300
2.4300
2.4300
2.4300
600
Jul 20, 2026
2.3200
2.3200
2.3200
2.3200
2.3200
700
Jul 17, 2026
2.3300
2.3500
2.3300
2.3500
2.3500
5,900
Jul 16, 2026
2.4300
2.4300
2.3500
2.3500
2.3500
2,500
Jul 15, 2026
2.4300
2.4300
2.4000
2.4000
2.4000
2,200
Jul 14, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
1,100
Jul 13, 2026
2.4600
2.4600
2.4200
2.4200
2.4200
1,400
Jul 10, 2026
2.4500
2.4900
2.4500
2.4600
2.4600
2,800
Jul 9, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
-
Jul 8, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
1,100
Jul 7, 2026
2.4300
2.4300
2.4300
2.4300
2.4300
500
Jul 6, 2026
2.4200
2.4200
2.4200
2.4200
2.4200
-
Jul 2, 2026
2.2800
2.6000
2.2800
2.4200
2.4200
3,500
Jul 1, 2026
2.0000
2.2800
2.0000
2.2800
2.2800
10,900
Jun 30, 2026
2.1500
2.1700
2.1500
2.1700
2.1700
13,400
Jun 29, 2026
2.2200
2.2200
2.2200
2.2200
2.2200
2,900
Jun 26, 2026
2.2200
2.2200
2.2200
2.2200
2.2200
600
Jun 25, 2026
2.2000
2.2200
2.2000
2.2200
2.2200
20,300
Jun 24, 2026
2.1100
2.1200
2.1100
2.1200
2.1200
13,600
Jun 23, 2026
2.2000
2.2000
2.0900
2.1200
2.1200
6,800
Jun 22, 2026
1.9100
2.2000
1.9100
2.1000
2.1000
29,000
Jun 18, 2026
2.3000
2.3100
2.1000
2.1500
2.1500
10,300
Jun 17, 2026
2.3400
2.3500
2.3200
2.3200
2.3200
1,100
Jun 16, 2026
2.3500
2.3500
2.3000
2.3300
2.3300
3,400
Jun 15, 2026
2.3000
2.3000
2.2700
2.2700
2.2700
1,100
Jun 12, 2026
2.4500
2.4500
2.1500
2.1500
2.1500
10,100
Jun 11, 2026
2.0400
2.1200
2.0400
2.1200
2.1200
7,900
Jun 10, 2026
2.2500
2.2500
2.1200
2.1500
2.1500
13,200
Jun 9, 2026
2.1800
2.1800
2.1800
2.1800
2.1800
1,500
Jun 8, 2026
2.2000
2.2000
2.1500
2.1700
2.1700
2,700
Jun 5, 2026
2.1800
2.1900
2.1700
2.1900
2.1900
800
Jun 4, 2026
2.3000
2.3300
2.2500
2.2800
2.2800
14,900
Jun 3, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
8,300
Jun 2, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
1,100
Jun 1, 2026
2.3000
2.3200
2.2100
2.2900
2.2900
18,600
May 29, 2026
2.2500
2.2600
2.2100
2.2100
2.2100
3,600
May 28, 2026
2.1700
2.3800
2.1700
2.3000
2.3000
5,400
May 27, 2026
2.4500
2.4500
2.2500
2.4300
2.4300
3,100
May 26, 2026
2.3700
2.3900
2.3200
2.3200
2.3200
2,800
May 22, 2026
2.3000
2.3600
2.3000
2.3500
2.3500
2,800
May 21, 2026
2.4800
2.4800
2.2300
2.3000
2.3000
8,600
May 20, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
5,100
May 19, 2026
2.5000
2.5000
2.1500
2.5000
2.5000
5,200
May 18, 2026
2.4500
2.4500
2.2500
2.3500
2.3500
1,400
May 15, 2026
2.4000
2.4500
2.4000
2.4300
2.4300
900
May 14, 2026
2.5500
2.5500
2.3000
2.3800
2.3800
13,000
May 13, 2026
2.4500
2.4500
2.2900
2.3500
2.3500
18,100
May 12, 2026
2.5300
2.6000
2.4500
2.6000
2.6000
11,700
May 11, 2026
2.8500
2.9000
2.8000
2.8000
2.8000
19,100
May 8, 2026
2.9100
2.9500
2.8200
2.9300
2.9300
5,100
May 7, 2026
2.5000
2.9400
2.5000
2.9300
2.9300
1,800
May 6, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
-
May 5, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
1,000
May 4, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
2.7700
2.9500
2.7500
2.8000
2.8000
8,200
May 1, 2026
2.7600
2.7600
2.7600
2.7600
2.7380
2,700
Apr 30, 2026
2.8500
2.9000
2.5000
2.8100
2.7876
26,400
Apr 29, 2026
2.7000
2.8500
2.6300
2.8500
2.8273
5,300
Apr 28, 2026
2.7000
2.7000
2.7000
2.7000
2.6785
2,200
Apr 27, 2026
2.8500
2.9000
2.6600
2.8000
2.7777
10,000
Apr 24, 2026
2.7000
2.8400
2.6600
2.8400
2.8174
2,100
Apr 23, 2026
2.7600
2.7700
2.6600
2.6600
2.6388
8,100
Apr 22, 2026
2.7000
2.7700
2.6700
2.7700
2.7479
2,900
Apr 21, 2026
2.7500
2.7700
2.7300
2.7300
2.7082
900
Apr 20, 2026
2.5000
2.8700
2.5000
2.8400
2.8174
3,000
Apr 17, 2026
2.7300
2.9000
2.7300
2.8700
2.8471
3,200
Apr 16, 2026
2.9400
2.9400
2.9400
2.9400
2.9166
7,100
Apr 15, 2026
2.7000
2.9500
2.7000
2.8100
2.7876
6,300
Apr 14, 2026
2.9500
2.9500
2.7500
2.7500
2.7281
4,500
Apr 13, 2026
2.8100
2.9000
2.7400
2.9000
2.8769
16,700
Apr 10, 2026
2.8800
3.1000
2.8800
2.9600
2.9364
4,700
Apr 9, 2026
3.1500
3.1500
2.8800
3.0000
2.9761
2,200
Apr 8, 2026
3.0000
3.0900
3.0000
3.0200
2.9959
800
Apr 7, 2026
2.9300
2.9300
2.9300
2.9300
2.9066
300
Apr 6, 2026
3.1500
3.1500
2.9000
2.9800
2.9562
5,100
Apr 2, 2026
2.9000
2.9500
2.9000
2.9500
2.9265
700
Apr 1, 2026
3.0000
3.0000
3.0000
3.0000
2.9761
-
Mar 31, 2026
2.9300
3.0900
2.9300
3.0000
2.9761
2,800
Mar 30, 2026
3.0000
3.0500
2.9200
2.9300
2.9066
7,100
Mar 27, 2026
3.0400
3.0500
3.0200
3.0200
2.9959
3,400
Mar 26, 2026
3.0400
3.0500
3.0300
3.0400
3.0158
6,400
Mar 25, 2026
3.0200
3.1000
3.0200
3.1000
3.0753
3,100
Mar 24, 2026
3.1200
3.3300
3.0500
3.1400
3.1150
22,000
Mar 23, 2026
3.1000
3.1000
3.0500
3.0500
3.0257
6,000
Mar 20, 2026
3.1400
3.1400
3.1200
3.1400
3.1150
7,800
Mar 19, 2026
3.1500
3.1500
3.1500
3.1500
3.1249
-
Mar 18, 2026
3.1400
3.1500
3.1400
3.1500
3.1249
17,100
Mar 17, 2026
3.1500
3.1500
3.1500
3.1500
3.1249
1,100
Mar 16, 2026
3.2000
3.2500
3.1100
3.2500
3.2241
5,600
Mar 13, 2026
3.2400
3.2400
3.2200
3.2300
3.2043
4,200
Mar 12, 2026
3.4000
3.4000
3.2300
3.2500
3.2241
20,500
Mar 11, 2026
3.2300
3.2300
3.2300
3.2300
3.2043
400
Mar 10, 2026
3.3500
3.3500
3.3500
3.3500
3.3233
-
Mar 9, 2026
3.6900
3.6900
3.3500
3.3500
3.3233
1,000
Mar 6, 2026
3.4700
3.6300
3.4000
3.4000
3.3729
1,300
Mar 5, 2026
3.4200
3.5600
3.4000
3.5600
3.5316
4,000
Mar 4, 2026
3.5000
3.5500
3.5000
3.5500
3.5217
1,200
Mar 3, 2026
3.5000
3.6000
3.5000
3.6000
3.5713
2,200
Mar 2, 2026
3.7100
3.7100
3.7000
3.7000
3.6705
8,200
Feb 27, 2026
3.7700
3.8000
3.7700
3.8000
3.7697
300
Feb 26, 2026
3.8300
3.8400
3.7700
3.7700
3.7399
1,800
Feb 25, 2026
3.7200
3.7500
3.7200
3.7500
3.7201
2,900
Feb 24, 2026
3.7000
3.7500
3.7000
3.7200
3.6903
2,900
Feb 23, 2026
3.5000
3.7000
3.5000
3.7000
3.6705
20,600
Feb 20, 2026
3.5800
3.5800
3.5200
3.5300
3.5019
3,400
Feb 19, 2026
3.4800
3.5100
3.4800
3.4800
3.4523
3,000
Feb 18, 2026
3.5700
3.5700
3.5300
3.5300
3.5019
6,700
Feb 17, 2026
3.5900
3.5900
3.5800
3.5800
3.5515
15,100
Feb 13, 2026
3.5200
3.5800
3.4800
3.5400
3.5118
13,300
Feb 12, 2026
3.5200
3.5200
3.5200
3.5200
3.4919
-
Feb 11, 2026
3.5200
3.5200
3.5200
3.5200
3.4919
-
Feb 10, 2026
3.5200
3.6400
3.5200
3.5200
3.4919
2,800
Feb 9, 2026
3.6000
3.6000
3.6000
3.6000
3.5713
300
Feb 6, 2026
3.6400
3.6400
3.6400
3.6400
3.6110
600
Feb 5, 2026
3.7000
3.7000
3.4800
3.4800
3.4523
1,500
Feb 4, 2026
3.5500
3.5500
3.5500
3.5500
3.5217
1,600
Feb 3, 2026
3.4700
3.4700
3.4400
3.4600
3.4324
1,900
Feb 2, 2026
3.4900
3.4900
3.4900
3.4900
3.4622
3,200
Jan 30, 2026
3.4800
3.4800
3.4800
3.4800
3.4523
200
Jan 29, 2026
3.9800
3.9800
3.4900
3.4900
3.4622
5,200
Jan 28, 2026
3.5200
3.5200
3.4500
3.4500
3.4225
1,300
Jan 27, 2026
3.4600
3.5800
3.4500
3.5800
3.5515
6,300
Jan 26, 2026
3.5800
3.5800
3.5800
3.5800
3.5515
100
Jan 23, 2026
3.7500
3.7500
3.5000
3.5600
3.5316
8,200
Jan 22, 2026
3.5000
3.6500
3.5000
3.5800
3.5515
2,200
Jan 21, 2026
3.5900
3.5900
3.5700
3.5700
3.5415
800
Jan 20, 2026
3.6000
3.6500
3.5000
3.5000
3.4721
19,900
Jan 16, 2026
3.5800
3.6000
3.5800
3.5800
3.5515
3,800
Jan 15, 2026
3.5000
3.6300
3.5000
3.5900
3.5614
2,700
Jan 14, 2026
3.7400
3.9500
3.5000
3.6500
3.6209
6,400
Jan 13, 2026
3.6000
3.7400
3.5000
3.5000
3.4721
9,800
Jan 12, 2026
3.5500
3.6500
3.5500
3.6400
3.6110
44,500
Jan 9, 2026
3.5400
3.5500
3.5400
3.5500
3.5217
400
Jan 8, 2026
3.6000
3.6000
3.4800
3.4800
3.4523
4,000
Jan 7, 2026
3.5000
3.6000
3.5000
3.6000
3.5713
5,100
Jan 6, 2026
3.2000
3.4900
3.2000
3.4700
3.4423
11,500
Jan 5, 2026
3.2500
3.2500
3.1000
3.1000
3.0753
6,100
Jan 2, 2026
3.2300
3.3800
3.1700
3.1700
3.1447
4,800
Dec 31, 2025
3.1800
3.3200
3.1700
3.2000
3.1745
18,100
Dec 30, 2025
3.1100
3.1300
3.1100
3.1300
3.1051
1,900
Dec 29, 2025
3.1300
3.1600
3.1300
3.1600
3.1348
1,400
Dec 26, 2025
3.0200
3.1800
3.0200
3.1800
3.1547
1,200
Dec 24, 2025
3.1000
3.1000
3.1000
3.1000
3.0753
200
Dec 23, 2025
3.2000
3.2500
3.0300
3.1000
3.0753
3,700
Dec 22, 2025
3.2300
3.3000
3.2100
3.2100
3.1844
7,500
Dec 19, 2025
3.2900
3.2900
3.0200
3.1300
3.1051
5,100
Dec 18, 2025
3.3000
3.3000
3.3000
3.3000
3.2737
1,000
Dec 17, 2025
3.0500
3.2200
3.0500
3.2100
3.1844
2,200
Dec 16, 2025
3.0500
3.0500
3.0500
3.0500
3.0257
500
Dec 15, 2025
3.2500
3.2800
3.2500
3.2800
3.2539
300
Dec 12, 2025
3.2000
3.4900
3.0200
3.0200
2.9959
3,100
Dec 11, 2025
3.1200
3.3000
3.1000
3.1000
3.0753
5,600
Dec 10, 2025
3.4200
3.5400
3.2200
3.2200
3.1943
8,400
Dec 9, 2025
3.0200
3.3000
3.0200
3.3000
3.2737
8,200
Dec 8, 2025
3.1000
3.1000
3.0200
3.0200
2.9959
6,300
Dec 5, 2025
3.3200
3.3200
3.1900
3.1900
3.1646
1,000
Dec 4, 2025
3.1900
3.1900
3.0800
3.0800
3.0554
4,800
Dec 3, 2025
3.2500
3.2500
3.2000
3.2000
3.1745
5,200
Dec 2, 2025
3.2000
3.4600
3.2000
3.2500
3.2241
4,400
Dec 1, 2025
3.1500
3.6300
3.1500
3.4600
3.4324
2,600
Nov 28, 2025
3.4500
3.4500
3.4500
3.4500
3.4225
1,600
Nov 26, 2025
3.6500
3.6500
3.5700
3.5700
3.5415
5,900
Nov 25, 2025
3.5600
3.5600
3.5600
3.5600
3.5316
300
Nov 24, 2025
3.5900
3.7000
3.5600
3.5600
3.5316
1,200
Nov 21, 2025
3.4500
3.4500
3.4500
3.4500
3.4225
900
Nov 20, 2025
3.3000
3.3000
3.3000
3.3000
3.2737
200
Nov 19, 2025
3.2800
3.3000
3.2200
3.3000
3.2737
700
Nov 18, 2025
3.3100
3.3100
3.3100
3.3100
3.2836
400
Nov 17, 2025
3.3000
3.3100
3.1100
3.3100
3.2836
7,700
Nov 14, 2025
3.4200
3.4200
3.4200
3.4200
3.3927
1,000
Nov 13, 2025
3.4000
3.4000
3.3500
3.4000
3.3729
1,800
Nov 12, 2025
3.2500
3.5900
3.2500
3.5900
3.5614
2,300
Nov 11, 2025
3.2100
3.3400
3.2100
3.3400
3.3134
700
Nov 10, 2025
3.3000
3.3000
3.2000
3.3000
3.2737
3,300
Nov 7, 2025
3.6700
3.7200
3.5000
3.5000
3.4721
2,400
