JOLLIBEE FOODS CORP ( JBFCF) - Price History
Stock symbol JBFCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JBFCF (JOLLIBEE FOODS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.95 | $3.95 |
| June 2024 | $3.90 | $3.90 |
| May 2024 | $3.87 | $3.87 |
| April 2024 | $3.88 | $3.90 |
| March 2024 | $4.53 | $4.55 |
| February 2024 | $4.71 | $4.73 |
| January 2024 | $4.49 | $4.51 |
| December 2023 | $4.41 | $4.44 |
| November 2023 | $4.15 | $4.17 |
| October 2023 | $3.58 | $3.62 |
| September 2023 | $4.01 | $4.05 |
| August 2023 | $4.18 | $4.22 |
| July 2023 | $4.80 | $4.85 |
| June 2023 | $3.94 | $3.98 |
| May 2023 | $3.87 | $3.91 |
| April 2023 | $3.92 | $3.98 |
| March 2023 | $3.80 | $3.86 |
| February 2023 | $4.29 | $4.36 |
| January 2023 | $4.39 | $4.46 |
| December 2022 | $3.94 | $4 |
| November 2022 | $4.04 | $4.10 |
| October 2022 | $3.79 | $3.87 |
| September 2022 | $3.78 | $3.86 |
| August 2022 | $4.07 | $4.15 |
| July 2022 | $3.73 | $3.81 |
| June 2022 | $3.58 | $3.65 |
| May 2022 | $4.01 | $4.09 |
| April 2022 | $4.02 | $4.12 |
| March 2022 | $4 | $4.10 |
| February 2022 | $4.56 | $4.68 |
| January 2022 | $4.45 | $4.56 |
| December 2021 | $4.41 | $4.52 |
| November 2021 | $4.69 | $4.81 |
| October 2021 | $4.51 | $4.64 |
| September 2021 | $3.70 | $3.81 |
| August 2021 | $3.86 | $3.97 |
| July 2021 | $3.87 | $3.98 |
| June 2021 | $4.32 | $4.44 |
| May 2021 | $3.80 | $3.91 |
| April 2021 | $3.58 | $3.68 |
| March 2021 | $3.58 | $3.70 |
| February 2021 | $3.41 | $3.53 |
| January 2021 | $3.63 | $3.75 |
| December 2020 | $3.87 | $4 |
| November 2020 | $3.89 | $4.02 |
| October 2020 | $3.44 | $3.57 |
| September 2020 | $2.84 | $2.94 |
| August 2020 | $2.76 | $2.86 |
| July 2020 | $2.61 | $2.71 |
| June 2020 | $2.75 | $2.85 |
| May 2020 | $2.20 | $2.28 |
| April 2020 | $2.82 | $2.93 |
| March 2020 | $2.07 | $2.16 |
| February 2020 | $3.20 | $3.33 |
| January 2020 | $3.70 | $3.85 |
| December 2019 | $4.08 | $4.25 |
| November 2019 | $3.78 | $3.94 |
| October 2019 | $2.78 | $4.48 |
| September 2019 | $2.60 | $4.20 |
| August 2019 | $2.78 | $4.50 |
| July 2019 | $3.19 | $5.15 |
| June 2019 | $3.35 | $5.41 |
| May 2019 | $3.19 | $5.15 |
| April 2019 | $3.68 | $5.95 |
| March 2019 | $3.79 | $6.15 |
| February 2019 | $3.62 | $5.88 |
| January 2019 | $3.68 | $5.98 |
| December 2018 | $3.47 | $5.63 |
| November 2018 | $3.24 | $5.26 |
| October 2018 | $2.31 | $5 |
| September 2018 | $2.22 | $4.81 |
| August 2018 | $2.56 | $5.55 |
| July 2018 | $2.24 | $4.85 |
| June 2018 | $2.31 | $5 |
| May 2018 | $2.40 | $5.20 |
| April 2018 | $2.52 | $5.46 |
| March 2018 | $2.12 | $5.75 |
| February 2018 | $2.02 | $5.50 |
| January 2018 | $2.06 | $5.60 |
| December 2017 | $1.85 | $5.03 |
| November 2017 | $1.77 | $4.80 |
| October 2017 | $1.73 | $4.71 |
| September 2017 | $1.71 | $4.66 |
| August 2017 | $1.73 | $4.72 |
| July 2017 | $1.58 | $4.32 |
| June 2017 | $1.52 | $4.15 |
| May 2017 | $1.50 | $4.10 |
| April 2017 | $1.52 | $4.15 |
| March 2017 | $1.39 | $3.80 |
| February 2017 | $1.46 | $4.01 |
| January 2017 | $1.53 | $4.20 |
| December 2016 | $1.37 | $3.75 |
| November 2016 | $1.55 | $4.25 |
| October 2016 | $1.84 | $5.08 |
| September 2016 | $1.84 | $5.07 |
| August 2016 | $1.95 | $5.37 |
| July 2016 | $1.98 | $5.45 |
| June 2016 | $1.84 | $5.06 |
| May 2016 | $1.88 | $5.19 |
| April 2016 | $1.75 | $4.81 |
| March 2016 | $1.79 | $4.95 |
| February 2016 | $1.66 | $4.60 |
| January 2016 | $1.55 | $4.28 |
| December 2015 | $1.65 | $4.57 |
| November 2015 | $1.53 | $4.23 |
| October 2015 | $1.62 | $4.50 |
| September 2015 | $1.44 | $4 |
| August 2015 | $1.41 | $3.91 |
| July 2015 | $1.48 | $4.10 |
| June 2015 | $1.63 | $4.54 |
| May 2015 | $1.66 | $4.60 |
| April 2015 | $1.58 | $4.40 |
| March 2015 | $1.72 | $4.80 |
| February 2015 | $1.81 | $5.05 |
| January 2015 | $1.86 | $5.18 |
| December 2014 | $1.67 | $4.65 |
| November 2014 | $1.62 | $4.53 |
| October 2014 | $1.52 | $4.25 |
| September 2014 | $1.53 | $4.29 |
| August 2014 | $1.51 | $4.22 |
| July 2014 | $1.48 | $4.15 |
| June 2014 | $1.38 | $3.88 |
| May 2014 | $1.50 | $4.20 |
| April 2014 | $1.34 | $3.78 |
| March 2014 | $1.36 | $3.84 |
| February 2014 | $1.39 | $3.90 |
| January 2014 | $1.20 | $3.39 |
| December 2013 | $1.40 | $3.95 |
| November 2013 | $1.39 | $3.91 |
| October 2013 | $1.23 | $4.20 |
| September 2013 | $1.20 | $4.10 |
| August 2013 | $0.50 | $3.54 |
| July 2013 | $0.52 | $3.64 |
| June 2013 | $0.44 | $3.10 |
| May 2013 | $0.48 | $3.34 |
| April 2013 | $0.34 | $3.07 |
| March 2013 | $0.34 | $3.02 |
| February 2013 | $0.35 | $3.13 |
| January 2013 | $0.30 | $2.72 |
| December 2012 | $0.27 | $2.42 |
| November 2012 | $0.28 | $2.51 |
| October 2012 | $0.21 | $2.49 |
| September 2012 | $0.20 | $2.38 |
| August 2012 | $0.20 | $2.35 |
| July 2012 | $0.20 | $2.40 |
| June 2012 | $0.21 | $2.43 |
| May 2012 | $0.21 | $2.50 |
| April 2012 | $0.17 | $2.60 |
| March 2012 | $0.17 | $2.66 |
| February 2012 | $0.15 | $2.34 |
| January 2012 | $0.14 | $2.21 |
| December 2011 | $0.13 | $2 |
| November 2011 | $0.14 | $2.13 |
| October 2011 | $0.10 | $2.17 |
| September 2011 | $0.09 | $1.86 |
| August 2011 | $0.10 | $2 |
| July 2011 | $0.10 | $2 |
| June 2011 | $0.10 | $2.08 |
| May 2011 | $0.10 | $2 |
| April 2011 | $0.08 | $2.12 |
| March 2011 | $0.07 | $1.95 |
| February 2011 | $0.06 | $1.74 |
| January 2011 | $0.06 | $1.60 |
| December 2010 | $0.07 | $1.95 |
| November 2010 | $0.06 | $1.71 |
| October 2010 | $0.05 | $2.12 |
| September 2010 | $0.05 | $2 |
| August 2010 | $0.05 | $1.79 |
| July 2010 | $0.04 | $1.74 |
| June 2010 | $0.04 | $1.54 |
| May 2010 | $0.04 | $1.36 |
| April 2010 | $0.03 | $1.34 |
| March 2010 | $0.03 | $1.25 |
| February 2010 | $0.03 | $1.20 |
| January 2010 | $0.03 | $1.13 |
| December 2009 | $0.03 | $1.14 |
| November 2009 | $0.03 | $1.12 |
| October 2009 | $0.02 | $1.09 |
| September 2009 | $0.02 | $1.05 |
| August 2009 | $0.02 | $1.02 |
| July 2009 | $0.02 | $1.03 |
| June 2009 | $0.01 | $0.96 |
| May 2009 | $0.01 | $1 |
| April 2009 | $0.01 | $0.92 |
| March 2009 | $0.01 | $0.90 |
| February 2009 | $0.01 | $0.81 |
| January 2009 | $0.01 | $0.82 |
| December 2008 | $0.01 | $0.90 |
| November 2008 | $0.01 | $0.73 |
| October 2008 | $0.01 | $0.90 |
| September 2008 | $0.01 | $1.05 |
| August 2008 | $0.01 | $0.93 |
| July 2008 | $0.01 | $0.80 |
| June 2008 | $0.01 | $0.78 |
| May 2008 | $0.01 | $1 |
| April 2008 | $0.01 | $1.03 |
| March 2008 | $0.01 | $1.16 |
| February 2008 | $0.01 | $1.16 |
| January 2008 | $0.01 | $1.20 |
| December 2007 | $0.01 | $1.16 |
| November 2007 | $0.01 | $1.02 |
| October 2007 | $0.01 | $1.15 |
| September 2007 | $0.01 | $1.15 |
| August 2007 | $0.01 | $1.11 |
| July 2007 | $0.01 | $1.05 |
| June 2007 | $0.01 | $1.12 |
| May 2007 | $0.01 | $1.15 |
| April 2007 | $0.01 | $1.08 |
| March 2007 | $0.01 | $1.10 |
| February 2007 | $0.01 | $1.06 |
| January 2007 | $0.01 | $0.85 |
| December 2006 | $0.01 | $0.88 |
| November 2006 | $0.01 | $0.80 |
| October 2006 | $0.01 | $0.78 |
| September 2006 | $0.01 | $0.68 |
| August 2006 | $0 | $0.60 |
| July 2006 | $0 | $0.61 |
| June 2006 | $0 | $0.55 |
| May 2006 | $0 | $0.64 |
| April 2006 | $0 | $0.64 |
| March 2006 | $0.01 | $0.67 |
| February 2006 | $0.01 | $0.67 |
| January 2006 | $0.01 | $0.75 |
| December 2005 | $0.01 | $0.77 |
| November 2005 | $0.01 | $0.69 |
| October 2005 | $0.01 | $0.68 |
| September 2005 | $0 | $0.64 |
| August 2005 | $0 | $0.61 |
| July 2005 | $0 | $0.56 |
| June 2005 | $0 | $0.49 |
| May 2005 | $0 | $0.53 |
| April 2005 | $0 | $0.53 |
| March 2005 | $0 | $0.48 |
| February 2005 | $0 | $0.51 |
| January 2005 | $0 | $0.50 |
| December 2004 | $0 | $0.52 |
| November 2004 | $0 | $0.54 |
| October 2004 | $0 | $0.58 |
| September 2004 | $0 | $0.49 |
| August 2004 | $0 | $0.48 |
| July 2004 | $0 | $0.38 |
| June 2004 | $0 | $0.44 |
| May 2004 | $0 | $0.30 |
| April 2004 | $0 | $0.32 |
| March 2004 | $0 | $0.30 |
| February 2004 | $0 | $0.32 |
| January 2004 | $0 | $0.33 |
| December 2003 | $0 | $0.29 |
| November 2003 | $0 | $0.29 |
| October 2003 | $0 | $0.28 |
| September 2003 | $0 | $0.30 |
| August 2003 | $0 | $0.28 |
| July 2003 | $0 | $0.30 |
| June 2003 | $0 | $0.29 |
| May 2003 | $0 | $0.28 |
| April 2003 | $0 | $0.29 |
| March 2003 | $0 | $0.27 |
| February 2003 | $0 | $0.28 |
| January 2003 | $0 | $0.33 |
| December 2002 | $0 | $0.38 |
| November 2002 | $0 | $0.30 |
| October 2002 | $0 | $0.26 |
| September 2002 | $0 | $0.28 |
| August 2002 | $0 | $0.28 |
JBFCF
Price: $3.95
52 week price:
Dividend Yield: 1.05%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 28.57%
Dividend Per Share: 0.04 USD
Earnings Per Share: 0.14 USD
P/E Ratio: 27.65
Exchange: PNK
Sector: Consumer Cyclical
Industry: Restaurants
Market Capitalization: 4.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -21.11%
DGR5: -9.06%
DGR10: 30.00%
DGR20: 30.00%