OTC Markets OTCPK - Delayed Quote
USD
Jollibee Foods Corporation (JBFCY)
9.24
+0.50
(+5.72%)
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
9.12
9.24
9.12
9.24
9.24
700
Nov 5, 2026
8.68
8.89
8.68
8.74
8.74
900
Nov 4, 2026
9.11
9.11
9.00
9.10
9.10
12,900
Nov 3, 2026
9.11
9.11
9.11
9.11
9.11
300
Nov 2, 2026
8.71
8.71
8.60
8.60
8.60
19,500
Oct 30, 2026
9.11
9.11
9.11
9.11
9.11
700
Oct 29, 2026
9.09
9.09
9.09
9.09
9.09
300
Oct 28, 2026
9.16
9.16
9.16
9.16
9.16
-
Oct 27, 2026
9.00
9.16
9.00
9.16
9.16
600
Oct 26, 2026
9.21
9.21
8.64
8.80
8.80
2,600
Oct 23, 2026
9.00
9.08
9.00
9.08
9.08
500
Oct 22, 2026
9.20
9.20
9.20
9.20
9.20
-
Oct 21, 2026
9.50
9.50
9.20
9.20
9.20
500
Oct 20, 2026
9.10
9.10
8.80
8.80
8.80
1,600
Oct 19, 2026
8.80
8.81
8.79
8.81
8.81
2,100
Oct 16, 2026
8.90
8.90
8.80
8.80
8.80
3,000
Oct 15, 2026
8.83
8.83
8.83
8.83
8.83
-
Oct 14, 2026
8.83
8.83
8.83
8.83
8.83
-
Oct 13, 2026
8.81
8.83
8.81
8.83
8.83
500
Oct 12, 2026
8.80
8.95
8.69
8.72
8.72
3,700
Oct 9, 2026
8.90
9.00
8.90
8.93
8.93
1,300
Oct 8, 2026
9.03
9.03
9.03
9.03
9.03
200
Oct 7, 2026
9.00
9.00
9.00
9.00
9.00
-
Oct 6, 2026
9.03
9.05
9.00
9.00
9.00
700
Oct 5, 2026
9.03
9.05
9.03
9.05
9.05
300
Oct 2, 2026
9.03
9.03
9.03
9.03
9.03
-
Oct 1, 2026
9.05
9.05
9.03
9.03
9.03
1,300
Sep 30, 2026
9.05
9.05
9.05
9.05
9.05
700
Sep 29, 2026
8.75
9.00
8.75
8.77
8.77
1,900
Sep 28, 2026
9.00
9.00
9.00
9.00
9.00
-
Sep 25, 2026
9.10
9.10
9.00
9.00
9.00
1,100
Sep 24, 2026
8.71
9.00
8.71
8.88
8.88
1,700
Sep 23, 2026
9.41
9.41
9.41
9.41
9.41
-
Sep 22, 2026
9.50
9.50
9.41
9.41
9.41
400
Sep 21, 2026
9.36
9.36
9.36
9.36
9.36
1,800
Sep 18, 2026
9.67
9.67
9.39
9.39
9.39
400
Sep 17, 2026
9.10
9.10
9.10
9.10
9.10
-
Sep 16, 2026
9.25
9.25
9.10
9.10
9.10
1,800
Sep 15, 2026
9.55
9.55
9.54
9.54
9.54
900
Sep 14, 2026
9.75
9.75
9.50
9.50
9.50
700
Sep 11, 2026
9.76
9.76
9.50
9.50
9.50
900
Sep 10, 2026
9.70
9.81
9.70
9.81
9.81
1,700
Sep 9, 2026
9.79
9.99
9.79
9.99
9.99
300
Sep 8, 2026
9.75
10.00
9.75
9.90
9.90
1,200
Sep 4, 2026
9.75
9.90
9.75
9.90
9.90
2,800
Sep 3, 2026
10.00
10.00
9.75
9.88
9.88
500
Sep 2, 2026
9.75
10.00
9.75
10.00
10.00
1,400
Sep 1, 2026
9.75
10.00
9.75
10.00
10.00
1,100
Aug 31, 2026
9.89
9.94
9.72
9.72
9.72
2,200
Aug 28, 2026
9.66
9.90
9.66
9.85
9.85
2,100
Aug 27, 2026
10.30
10.30
10.16
10.17
10.17
1,900
Aug 26, 2026
10.03
10.03
10.03
10.03
10.03
1,100
Aug 25, 2026
10.25
10.25
10.25
10.25
10.25
500
Aug 24, 2026
10.25
10.25
10.00
10.00
10.00
600
Aug 21, 2026
10.26
10.50
10.26
10.50
10.50
2,600
Aug 20, 2026
10.25
10.31
10.25
10.31
10.31
1,600
Aug 19, 2026
10.17
10.17
10.15
10.15
10.15
800
Aug 18, 2026
10.25
10.25
10.11
10.15
10.15
1,400
Aug 17, 2026
10.01
10.23
10.01
10.11
10.11
1,600
Aug 14, 2026
10.50
10.50
10.11
10.11
10.11
800
Aug 13, 2026
10.25
10.25
10.00
10.10
10.10
2,000
Aug 12, 2026
9.84
10.16
9.84
10.16
10.16
2,400
Aug 11, 2026
10.20
10.20
10.08
10.08
10.08
800
Aug 10, 2026
9.56
10.20
9.56
10.15
10.15
6,500
Aug 7, 2026
9.51
9.56
9.36
9.56
9.56
5,300
Aug 6, 2026
9.93
9.93
9.59
9.71
9.71
4,700
Aug 5, 2026
9.67
10.00
9.67
9.89
9.89
1,500
Aug 4, 2026
9.75
9.92
9.75
9.92
9.92
800
Aug 3, 2026
9.75
10.00
9.68
9.95
9.95
10,200
Jul 31, 2026
9.50
9.50
9.30
9.35
9.35
3,200
Jul 30, 2026
9.47
9.47
9.10
9.35
9.35
4,400
Jul 29, 2026
9.15
9.56
9.15
9.16
9.16
4,500
Jul 28, 2026
9.99
9.99
9.00
9.10
9.10
36,200
Jul 27, 2026
9.55
9.55
9.55
9.55
9.55
1,300
Jul 24, 2026
9.50
9.70
9.30
9.55
9.55
3,800
Jul 23, 2026
9.55
9.70
9.55
9.60
9.60
5,400
Jul 22, 2026
9.60
9.75
9.60
9.68
9.68
2,600
Jul 21, 2026
9.60
9.60
9.52
9.52
9.52
900
Jul 20, 2026
9.74
9.74
9.74
9.74
9.74
200
Jul 17, 2026
9.85
9.86
9.40
9.50
9.50
1,000
Jul 16, 2026
9.81
9.85
9.81
9.85
9.85
400
Jul 15, 2026
9.73
9.73
9.73
9.73
9.73
200
Jul 14, 2026
9.71
9.74
9.70
9.74
9.74
6,400
Jul 13, 2026
9.44
9.53
9.44
9.53
9.53
600
Jul 10, 2026
9.55
9.55
9.55
9.55
9.55
400
Jul 9, 2026
9.60
9.75
9.45
9.75
9.75
6,700
Jul 8, 2026
9.67
9.67
9.67
9.67
9.67
300
Jul 7, 2026
9.70
10.00
9.42
10.00
10.00
1,600
Jul 6, 2026
9.60
9.69
9.60
9.69
9.69
700
Jul 2, 2026
9.42
9.50
9.36
9.43
9.43
4,600
Jul 1, 2026
9.26
9.50
9.21
9.21
9.21
4,600
Jun 30, 2026
9.01
9.02
9.00
9.01
9.01
1,800
Jun 29, 2026
9.32
9.32
8.89
8.89
8.89
2,200
Jun 26, 2026
8.82
9.04
8.62
8.62
8.62
1,400
Jun 25, 2026
9.21
9.21
8.77
8.77
8.77
500
Jun 24, 2026
8.51
9.00
8.50
9.00
9.00
1,400
Jun 23, 2026
8.51
8.51
8.37
8.37
8.37
1,100
Jun 22, 2026
8.15
8.54
8.15
8.28
8.28
7,600
Jun 18, 2026
8.88
9.09
8.88
9.05
9.05
3,300
Jun 17, 2026
9.22
9.38
9.22
9.25
9.25
3,700
Jun 16, 2026
9.03
9.50
9.03
9.50
9.50
4,200
Jun 15, 2026
8.80
9.05
8.80
9.05
9.05
5,500
Jun 12, 2026
8.60
8.80
8.35
8.80
8.80
7,200
Jun 11, 2026
8.63
8.65
8.55
8.55
8.55
6,500
Jun 10, 2026
8.51
8.51
8.50
8.50
8.50
2,700
Jun 9, 2026
8.56
8.80
8.55
8.77
8.77
11,700
Jun 8, 2026
8.76
8.80
8.76
8.78
8.78
1,700
Jun 5, 2026
8.75
8.88
8.72
8.73
8.73
8,200
Jun 4, 2026
8.95
8.99
8.95
8.95
8.95
800
Jun 3, 2026
8.90
8.90
8.90
8.90
8.90
-
Jun 2, 2026
9.21
9.21
8.90
8.90
8.90
1,800
Jun 1, 2026
8.82
8.90
8.78
8.90
8.90
1,400
May 29, 2026
8.50
8.79
8.50
8.79
8.79
2,500
May 28, 2026
9.23
9.27
8.81
8.81
8.81
5,200
May 27, 2026
9.21
9.40
9.21
9.40
9.40
7,100
May 26, 2026
9.30
9.30
9.17
9.21
9.21
7,000
May 22, 2026
9.13
9.27
9.10
9.27
9.27
1,900
May 21, 2026
9.00
9.04
9.00
9.04
9.04
2,700
May 20, 2026
9.09
9.09
8.95
9.02
9.02
1,100
May 19, 2026
9.11
9.11
8.84
8.84
8.84
7,900
May 18, 2026
9.31
9.60
9.25
9.25
9.25
11,300
May 15, 2026
9.27
9.43
9.17
9.17
9.17
3,500
May 14, 2026
9.29
9.56
9.16
9.44
9.44
11,700
May 13, 2026
9.24
9.24
8.94
9.16
9.16
6,300
May 12, 2026
10.40
10.40
9.70
9.84
9.84
7,600
May 11, 2026
11.40
11.40
10.97
11.00
11.00
8,800
May 8, 2026
11.65
11.65
11.65
11.65
11.65
-
May 7, 2026
11.47
11.65
11.47
11.65
11.65
600
May 6, 2026
11.70
11.85
10.97
10.97
10.97
2,300
May 5, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
11.45
11.45
11.21
11.21
11.21
1,300
May 4, 2026
11.55
11.55
11.06
11.06
10.97
3,700
May 1, 2026
11.20
12.33
11.13
11.98
11.88
5,700
Apr 30, 2026
10.91
11.20
10.85
11.04
10.95
2,500
Apr 29, 2026
10.90
10.90
10.90
10.90
10.81
400
Apr 28, 2026
11.05
11.05
11.05
11.05
10.96
2,900
Apr 27, 2026
11.20
11.20
10.94
11.15
11.06
3,600
Apr 24, 2026
11.00
11.00
10.90
11.00
10.91
1,900
Apr 23, 2026
11.00
11.15
10.80
10.86
10.77
1,700
Apr 22, 2026
10.59
10.77
10.59
10.77
10.68
1,500
Apr 21, 2026
10.93
10.93
10.75
10.77
10.68
1,100
Apr 20, 2026
10.85
11.03
10.85
11.03
10.94
400
Apr 17, 2026
11.20
11.20
10.94
11.05
10.96
1,300
Apr 16, 2026
11.00
11.05
10.90
11.05
10.96
1,300
Apr 15, 2026
10.80
11.20
10.65
10.65
10.57
2,200
Apr 14, 2026
11.00
11.65
10.90
11.25
11.16
3,000
Apr 13, 2026
11.60
11.69
11.10
11.40
11.31
5,400
Apr 10, 2026
11.31
12.00
11.31
11.89
11.80
2,800
Apr 9, 2026
11.83
12.12
11.83
12.05
11.95
7,300
Apr 8, 2026
12.43
13.02
12.43
13.02
12.92
1,500
Apr 7, 2026
11.90
12.33
11.75
12.08
11.98
2,300
Apr 6, 2026
12.16
12.16
11.55
11.55
11.46
800
Apr 2, 2026
12.41
12.85
11.07
12.16
12.06
11,200
Apr 1, 2026
12.85
12.85
12.26
12.50
12.40
5,100
Mar 31, 2026
12.41
12.43
11.75
12.00
11.90
2,000
Mar 30, 2026
12.00
12.65
11.65
12.30
12.20
1,800
Mar 27, 2026
12.15
12.20
12.15
12.15
12.05
1,400
Mar 26, 2026
12.09
12.09
12.09
12.09
11.99
500
Mar 25, 2026
12.22
12.22
12.22
12.22
12.12
600
Mar 24, 2026
11.94
12.37
11.94
12.02
11.92
4,500
Mar 23, 2026
12.00
12.62
12.00
12.00
11.90
1,300
Mar 20, 2026
12.85
12.85
12.45
12.45
12.35
2,900
Mar 19, 2026
12.73
12.85
12.65
12.65
12.55
1,600
Mar 18, 2026
12.64
12.90
12.64
12.71
12.61
7,500
Mar 17, 2026
12.90
12.90
12.64
12.64
12.54
500
Mar 16, 2026
12.15
12.84
12.15
12.83
12.73
2,000
Mar 13, 2026
13.70
13.70
13.70
13.70
13.59
-
Mar 12, 2026
13.69
13.70
13.69
13.70
13.59
1,000
Mar 11, 2026
13.40
13.40
13.40
13.40
13.29
400
Mar 10, 2026
13.25
13.90
13.25
13.60
13.49
1,700
Mar 9, 2026
13.50
13.83
13.50
13.60
13.49
1,900
Mar 6, 2026
13.85
13.85
13.85
13.85
13.74
400
Mar 5, 2026
13.70
13.70
13.70
13.70
13.59
2,100
Mar 4, 2026
13.70
14.05
13.70
14.05
13.94
1,800
Mar 3, 2026
12.97
14.03
12.97
14.03
13.92
1,200
Mar 2, 2026
14.75
14.75
14.40
14.54
14.42
5,000
Feb 27, 2026
15.50
15.50
15.50
15.50
15.38
900
Feb 26, 2026
15.85
16.03
15.39
15.70
15.58
2,400
Feb 25, 2026
14.95
15.35
14.95
15.35
15.23
1,100
Feb 24, 2026
14.72
14.72
14.67
14.67
14.55
1,600
Feb 23, 2026
14.54
14.54
14.38
14.38
14.27
1,100
Feb 20, 2026
14.45
14.48
13.81
14.48
14.36
5,000
Feb 19, 2026
14.05
14.05
13.97
13.97
13.86
1,400
Feb 18, 2026
13.90
14.28
13.90
14.22
14.11
900
Feb 17, 2026
13.80
14.05
13.80
14.05
13.94
500
Feb 13, 2026
14.40
14.40
14.40
14.40
14.29
200
Feb 12, 2026
14.08
14.55
14.08
14.55
14.43
500
Feb 11, 2026
14.55
14.55
14.55
14.55
14.43
100
Feb 10, 2026
13.88
13.88
13.88
13.88
13.77
300
Feb 9, 2026
14.21
14.21
13.45
13.79
13.68
3,600
Feb 6, 2026
13.86
14.18
13.76
14.07
13.96
1,800
Feb 5, 2026
14.20
14.21
13.71
14.21
14.10
6,200
Feb 4, 2026
13.16
13.86
13.16
13.54
13.43
5,100
Feb 3, 2026
13.85
13.85
13.19
13.60
13.49
2,600
Feb 2, 2026
14.25
14.25
13.64
13.64
13.53
800
Jan 30, 2026
14.17
14.52
14.13
14.18
14.07
8,800
Jan 29, 2026
14.55
14.55
13.93
14.00
13.89
2,300
Jan 28, 2026
13.60
13.90
13.60
13.90
13.79
1,200
Jan 27, 2026
14.49
14.53
13.62
14.25
14.14
124,600
Jan 26, 2026
14.00
14.00
13.93
13.93
13.82
500
Jan 23, 2026
14.15
14.15
13.85
13.98
13.87
1,300
Jan 22, 2026
14.10
14.20
14.10
14.15
14.04
1,400
Jan 21, 2026
14.05
14.05
14.00
14.00
13.89
3,200
Jan 20, 2026
14.09
14.20
14.09
14.10
13.99
7,500
Jan 16, 2026
14.20
14.20
14.13
14.20
14.09
16,700
Jan 15, 2026
14.00
14.20
14.00
14.20
14.09
1,500
Jan 14, 2026
14.00
14.02
14.00
14.01
13.90
500
Jan 13, 2026
14.15
14.15
13.95
13.95
13.84
1,500
Jan 12, 2026
14.20
14.20
14.17
14.18
14.07
1,000
Jan 9, 2026
14.16
14.20
14.16
14.18
14.07
21,400
Jan 8, 2026
14.03
14.20
14.00
14.13
14.02
10,400
Jan 7, 2026
14.25
14.25
14.08
14.20
14.09
3,700
Jan 6, 2026
13.70
13.98
13.70
13.94
13.83
12,300
Jan 5, 2026
13.40
13.40
12.95
12.95
12.85
6,700
Jan 2, 2026
12.65
13.00
12.65
13.00
12.90
4,100
Dec 31, 2025
12.60
12.75
12.60
12.65
12.55
2,700
Dec 30, 2025
13.05
13.05
13.05
13.05
12.95
500
Dec 29, 2025
13.00
13.00
12.50
12.75
12.65
2,400
Dec 26, 2025
10.95
13.20
10.95
13.00
12.90
1,700
Dec 24, 2025
12.78
12.78
12.78
12.78
12.68
300
Dec 23, 2025
12.90
12.90
12.50
12.50
12.40
1,200
Dec 22, 2025
12.93
12.93
12.93
12.93
12.83
500
Dec 19, 2025
12.60
12.60
12.60
12.60
12.50
-
Dec 18, 2025
13.45
13.45
12.60
12.60
12.50
900
Dec 17, 2025
12.75
12.75
12.75
12.75
12.65
1,000
Dec 16, 2025
13.15
13.15
13.02
13.02
12.92
700
Dec 15, 2025
13.65
13.65
13.00
13.16
13.06
3,500
Dec 12, 2025
13.15
13.15
12.50
12.80
12.70
3,200
Dec 11, 2025
12.50
12.66
12.50
12.66
12.56
1,600
Dec 10, 2025
12.61
13.60
12.36
12.89
12.79
9,500
Dec 9, 2025
12.30
12.80
12.28
12.30
12.20
3,100
Dec 8, 2025
12.26
12.26
12.26
12.26
12.16
300
Dec 5, 2025
12.24
12.30
12.24
12.30
12.20
1,700
Dec 4, 2025
12.22
12.36
12.22
12.24
12.14
1,300
Dec 3, 2025
13.15
13.45
13.15
13.45
13.34
1,900
Dec 2, 2025
13.50
14.00
12.39
13.59
13.48
2,500
Dec 1, 2025
12.59
13.19
12.59
13.19
13.09
1,000
Nov 28, 2025
13.66
13.66
13.66
13.66
13.55
400
Nov 26, 2025
14.03
14.03
14.03
14.03
13.92
200
Nov 25, 2025
13.58
13.58
13.50
13.50
13.39
900
Nov 24, 2025
13.80
13.93
13.80
13.93
13.82
1,800
Nov 21, 2025
13.18
13.56
13.18
13.50
13.39
1,500
Nov 20, 2025
13.00
13.00
13.00
13.00
12.90
300
Nov 19, 2025
12.73
12.73
12.54
12.54
12.44
600
Nov 18, 2025
13.03
13.03
12.63
12.76
12.66
2,000
Nov 17, 2025
13.15
13.15
12.77
12.77
12.67
3,000
Nov 14, 2025
13.00
13.42
13.00
13.00
12.90
26,400
Nov 13, 2025
13.00
13.78
13.00
13.68
13.57
33,000
Nov 12, 2025
13.30
13.35
13.00
13.00
12.90
4,000
Nov 11, 2025
12.75
13.22
12.75
13.05
12.95
88,800
Nov 10, 2025
14.05
14.05
13.22
13.48
13.37
18,400
Nov 7, 2025
13.85
13.85
13.85
13.85
13.74
500
