JFC - Jollibee Foods Corporation

Stock Information (Industrial - Food, Beverage & Tobacco)

As of: August 18, 2017 12:00:00 AM


Last Price: 235.20
Change: -3.00
%Change: -1.26%
Previous Close: 238.20
Open: 237.20
Low: 234.00
High: 237.20
Average Price: 235.60
Volume: 678,970
Value: 159,758,746.00
Net Foreign: 128,111,144.00


Fundamental Analysis

As of: August 18, 2017 03:50:26 PM


52-Week High: 254.00 Earnings Per Share (EPS): 6.70 (14.14%) Price to Book Value (P/BV): 0.0067
52-Week Low: 182.10 Price-Earnings Ratio (P/E): 35.1045 Return on Equity (ROE): 18.46%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 235.20


Technical Analysis

As of: August 18, 2017 12:00:00 AM


Support 1: 215.00 Resistance 1: 245.00 Short-Term Trend: UPTREND
Support 2: 206.00 Resistance 2: 253.00 Recommendation: NONE
Last Price: 235.20 Year to Date %: 21.24% Month to Date %: 4.53%

Moving Averages
Period Simple Exponential
MA 20 221.99 ( BULLISH ) 223.3322 ( BULLISH )
MA 50 216.4160 ( BULLISH ) 217.7474 ( BULLISH )
MA 100 211.2040 ( BULLISH ) 214.2237 ( BULLISH )
MA 200 209.7410 ( BULLISH ) 214.5320 ( BULLISH )
Indicators
Name Value Action
RSI(14) 68.8907 BEARISH
MACD(12,26,9) 4.6978, 2.8445853706 BULLISH
ATR(14) 5.1756 (2.20%) LOW
CCI(20) 184.1223 BULLISH
STS(14,3,3) 76.4583 NEUTRAL
Williams %R(14) -30.6250 BEARISH
VolumeSMA(15) 876,868 BEARISH
CandleStick(1) None NEUTRAL


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Aug 18, 2017235.20-3.00-1.26%237.20234.00237.20678,970128,111,144.00
Aug 17, 2017238.20-0.80-0.33%238.00236.00239.801,061,280181,949,312.00
Aug 16, 2017239.0014.006.22%225.40225.00245.002,324,150391,933,080.00
Aug 15, 2017225.003.001.35%222.00221.80226.00679,39074,937,248.00
Aug 14, 2017222.005.602.59%216.00215.00222.401,729,06049,471,020.00
Aug 11, 2017216.40-0.60-0.28%217.00213.00217.201,203,420110,905,448.00
Aug 10, 2017217.000.000.00%217.00216.40219.80807,3608,964,854.00
Aug 09, 2017217.00-2.00-0.91%219.00215.80219.00589,35019,719,376.00
Aug 08, 2017219.000.000.00%219.40218.20220.00508,3107,446,810.00
Aug 07, 2017219.003.801.77%216.00216.00219.60459,17029,006,124.00
Aug 04, 2017215.20-0.80-0.37%215.80214.60218.00818,050-60,470,442.00
Aug 03, 2017216.00-2.00-0.92%219.00216.00220.00547,200-22,414,172.00
Aug 02, 2017218.00-5.00-2.24%223.00218.00224.80571,170-3,107,366.00
Aug 01, 2017223.00-2.00-0.89%225.00220.00225.00346,24046,586,424.00
Jul 31, 2017225.003.001.35%221.80217.60227.60829,90051,304,668.00
Jul 28, 2017222.003.001.37%218.00217.00222.00897,92076,088,612.00
Jul 27, 2017219.002.201.01%216.80216.60221.00429,42056,984,438.00
Jul 26, 2017216.80-1.00-0.46%217.80215.00219.00474,36010,504,390.00
Jul 25, 2017217.80-1.40-0.64%219.00216.20219.00266,670-37,866,630.00
Jul 24, 2017219.20-2.60-1.17%221.80218.00221.80137,5704,696,546.00
Jul 21, 2017221.801.800.82%220.00215.00221.80349,66017,004,356.00
Jul 20, 2017220.00-0.40-0.18%220.40218.00223.40998,67085,323,218.00
Jul 19, 2017220.403.401.57%217.00216.40221.401,442,350200,178,764.00
Jul 18, 2017217.001.800.84%215.40215.40217.00516,92068,109,740.00
Jul 17, 2017215.200.200.09%215.20215.00215.80653,33075,238,748.00
Jul 14, 2017215.000.400.19%214.60213.40215.60455,23044,788,276.00
Jul 13, 2017214.602.601.23%213.00213.00215.80814,28020,658,412.00
Jul 12, 2017212.004.001.92%208.00207.60212.20307,13018,473,402.00
Jul 11, 2017208.000.000.00%207.80207.00208.60120,620-4,552,028.00
Jul 10, 2017208.000.000.00%208.00206.00208.20265,52010,246,752.00
Jul 07, 2017208.000.800.39%207.80206.60208.20278,64019,341,470.00
Jul 06, 2017207.20-0.80-0.38%207.80206.60209.40980,8406,481,734.00
Jul 05, 2017208.000.000.00%208.00207.00208.20180,240-6,971,752.00
Jul 04, 2017208.001.800.87%207.00207.00208.80671,650-10,262,608.00
Jul 03, 2017206.202.201.08%204.00203.00207.00642,58015,145,542.00
Jun 30, 2017204.00-1.40-0.68%205.40202.40205.40764,880-78,796,610.00
Jun 29, 2017205.40-3.20-1.53%209.00205.40210.00474,770-34,468,514.00
Jun 28, 2017208.60-1.40-0.67%210.00208.60211.20528,440-27,122,100.00
Jun 27, 2017210.00-1.00-0.47%212.00209.00212.00456,100-36,329,582.00
Jun 23, 2017211.00-1.80-0.85%212.80211.00212.80564,330-74,854,364.00
Jun 22, 2017212.80-2.60-1.21%215.40211.00215.40399,000-36,065,054.00
Jun 21, 2017215.400.400.19%215.00214.00215.80677,91014,322,668.00
Jun 20, 2017215.00-1.00-0.46%216.00213.60216.00425,560-11,170,330.00
Jun 19, 2017216.00-1.00-0.46%217.00214.80217.00486,210-18,090,706.00
Jun 16, 2017217.001.800.84%215.20212.80217.00828,0309,359,708.00
Jun 15, 2017215.20-0.20-0.09%215.00215.00216.00238,320-11,782,330.00
Jun 14, 2017215.401.200.56%214.20211.60215.40386,160-11,476,746.00
Jun 13, 2017214.20-1.60-0.74%215.80212.60215.80452,43021,635,992.00
Jun 09, 2017215.800.000.00%217.00214.80218.80783,900-21,822,070.00
Jun 08, 2017215.80-0.80-0.37%216.80215.00219.60698,3505,844,378.00
Jun 07, 2017216.601.800.84%214.80214.80218.00578,08093,149,980.00
Jun 06, 2017214.80-1.20-0.56%216.00214.40216.60369,20026,991,174.00
Jun 05, 2017216.002.000.93%214.00214.00216.80879,57072,804,490.00
Jun 02, 2017214.00-2.00-0.93%215.60214.00216.80746,19084,338,276.00
Jun 01, 2017216.0011.405.57%204.60204.60219.601,770,280117,518,472.00
May 31, 2017204.600.800.39%203.80202.40205.001,940,8904,434,032.00
May 30, 2017203.800.800.39%203.60201.40205.00292,950-30,193,222.00
May 29, 2017203.001.600.79%201.60201.40203.00412,080-46,403,544.00
May 26, 2017201.40-5.60-2.71%207.00201.40207.00702,310-88,926,620.00
May 25, 2017207.000.800.39%206.20203.00208.00291,01015,408,606.00
May 24, 2017206.205.202.59%201.00201.00206.80290,89018,946,154.00
May 23, 2017201.00-1.20-0.59%204.00201.00204.40404,540-34,918,486.00
May 22, 2017202.20-0.80-0.39%203.00201.40206.80387,630-16,667,100.00
May 19, 2017203.003.001.50%201.00200.40204.80589,050-48,585,548.00
May 18, 2017200.00-5.00-2.44%200.00198.10203.801,615,170-124,478,471.00
May 17, 2017205.000.000.00%205.40205.00209.001,310,850-8,677,084.00
May 16, 2017205.00-1.00-0.49%205.60203.20208.00980,280-69,219,740.00
May 15, 2017206.00-6.00-2.83%212.00206.00213.001,527,880-200,547,022.00
May 12, 2017212.00-1.00-0.47%213.00210.20213.00497,320-53,990,598.00
May 11, 2017213.002.000.95%212.00211.40214.00709,72019,652,178.00
May 10, 2017211.00-8.00-3.65%219.00211.00220.001,143,700-38,837,580.00
May 09, 2017219.000.400.18%218.80218.80222.80625,19061,337,954.00
May 08, 2017218.602.601.20%216.00216.00219.80638,98042,900,732.00
May 05, 2017216.002.601.22%213.40213.20217.20953,30091,371,528.00
May 04, 2017213.400.200.09%213.80212.60213.801,062,11092,593,400.00
May 03, 2017213.20-2.60-1.20%215.80213.20216.001,049,720101,913,046.00
May 02, 2017215.805.802.76%213.40213.00216.00954,730148,954,232.00
Apr 27, 2017210.00-4.00-1.87%214.00210.00214.00478,89033,288,504.00
Apr 26, 2017214.000.000.00%214.00212.00215.00619,24024,024,096.00
Apr 25, 2017214.003.601.71%210.60210.60215.00764,26092,914,672.00
Apr 24, 2017210.402.401.15%208.00207.00210.60845,29088,236,492.00
Apr 21, 2017208.003.001.46%205.40205.40209.00823,28031,402,430.00
Apr 20, 2017205.001.600.79%204.00201.60205.00436,010-14,836,092.00
Apr 19, 2017203.40-3.60-1.74%205.00203.20206.20480,950-59,706,492.00
Apr 18, 2017207.00-2.00-0.96%209.00205.00209.80482,940-1,257,446.00
Apr 17, 2017209.000.200.10%209.00207.80212.00762,94091,680,384.00
Apr 12, 2017208.801.200.58%207.60207.40209.80576,59011,698,752.00
Apr 11, 2017207.60-1.00-0.48%208.60206.00209.00601,790-5,694,626.00
Apr 10, 2017208.60-1.80-0.86%210.00207.00210.00615,63054,570,464.00
Apr 07, 2017210.4010.405.20%200.00200.00210.401,410,280111,392,286.00
Apr 06, 2017200.001.800.91%198.20198.20200.00624,55025,033,354.00
Apr 05, 2017198.200.200.10%198.50198.10199.901,150,130-41,759,615.00
Apr 04, 2017198.001.000.51%197.00197.00199.90976,98027,266,198.00
Apr 03, 2017197.00-0.50-0.25%197.50196.00197.80820,89027,609,260.00
Mar 31, 2017197.503.001.54%191.10191.10197.901,272,220117,527,241.00
Mar 30, 2017194.506.503.46%189.00189.00194.701,043,50083,035,656.00
Mar 29, 2017188.005.503.01%183.10183.10189.001,231,100-2,355,282.00
Mar 28, 2017182.500.400.22%184.00182.50185.50656,230-57,559,546.00
Mar 27, 2017182.10-5.90-3.14%189.00182.10190.001,914,760-154,303,946.00
Mar 24, 2017188.00-2.20-1.16%191.90187.40191.90711,720-93,399,837.00
Mar 23, 2017190.20-0.80-0.42%193.90190.10194.00685,300-34,817,078.00
Mar 22, 2017191.00-3.00-1.55%193.90191.00193.90472,170-31,478,527.00
Mar 21, 2017194.001.200.62%191.10191.10195.00380,8305,083,314.00
Mar 20, 2017192.80-0.40-0.21%193.20192.80195.00346,930-52,262,992.00
Mar 17, 2017193.20-2.80-1.43%197.00191.50197.001,253,720-10,277,791.00
Mar 16, 2017196.000.000.00%196.30195.00199.00389,08042,289,563.00
Mar 15, 2017196.00-1.00-0.51%197.00195.00197.40141,740-6,464,136.00
Mar 14, 2017197.000.200.10%197.60196.40198.00325,8203,141,027.00
Mar 13, 2017196.802.801.44%195.00195.00198.10400,820-9,952,667.00
Mar 10, 2017194.00-3.10-1.57%197.10194.00199.00597,590-42,263,406.00
Mar 09, 2017197.103.301.70%194.00194.00198.00836,090-23,438,223.00
Mar 08, 2017193.80-1.10-0.56%195.20193.70195.201,777,480-26,910,752.00
Mar 07, 2017194.90-3.10-1.57%198.00194.80198.502,031,830-37,217,401.00
Mar 06, 2017198.00-3.00-1.49%201.00197.20201.60716,610-51,591,692.00
Mar 03, 2017201.00-2.40-1.18%203.40200.00203.40471,400-28,389,552.00
Mar 02, 2017203.400.600.30%203.20203.00204.20550,330-12,402,760.00
Mar 01, 2017202.801.000.50%202.00201.60204.00296,860-11,217,888.00
Feb 28, 2017201.80-1.20-0.59%202.80201.80204.00640,150-12,532,140.00
Feb 27, 2017203.001.200.59%202.00202.00204.20512,3801,087,206.00
Feb 24, 2017201.80-1.20-0.59%203.00201.80204.80491,280-8,639,084.00
Feb 23, 2017203.001.200.59%202.20202.00204.40550,210-11,533,956.00
Feb 22, 2017201.80-4.20-2.04%206.00201.80206.00882,270-88,828,270.00
Feb 21, 2017206.001.000.49%205.00204.20207.00498,9407,405,032.00
Feb 20, 2017205.000.000.00%205.00204.00206.00115,630-4,550,564.00
Feb 17, 2017205.00-1.00-0.49%206.20203.00207.00198,960-792,506.00
Feb 16, 2017206.004.602.28%202.20201.80207.001,627,63060,759,896.00
Feb 15, 2017201.40-4.60-2.23%209.00201.40209.80993,700-37,850,862.00
Feb 14, 2017206.00-1.00-0.48%206.00205.80207.00680,590-90,178,600.00
Feb 13, 2017207.001.000.49%206.00205.80207.20580,600-74,196,504.00
Feb 10, 2017206.000.000.00%206.00205.00207.00381,160-23,695,572.00
Feb 09, 2017206.000.000.00%207.40205.20207.40477,160-18,532,088.00
Feb 08, 2017206.00-0.60-0.29%207.40206.00207.40305,110-21,148,446.00
Feb 07, 2017206.60-1.40-0.67%208.00205.20208.00202,830-16,495,546.00
Feb 06, 2017208.002.000.97%206.60206.40208.20346,070-13,012,336.00
Feb 03, 2017206.00-0.40-0.19%206.40202.60207.20359,090-46,314,200.00
Feb 02, 2017206.40-0.60-0.29%208.00205.80208.00873,790-10,083,796.00
Feb 01, 2017207.001.400.68%209.00205.60209.00340,35022,353,610.00
Jan 31, 2017205.60-3.40-1.63%209.40205.60209.80488,180-2,037,622.00
Jan 30, 2017209.001.000.48%209.00208.00209.00172,30014,580,408.00
Jan 27, 2017208.001.000.48%207.00207.00208.80698,60059,136,680.00
Jan 26, 2017207.00-0.20-0.10%208.00206.60210.001,844,97075,136,120.00
Jan 25, 2017207.201.200.58%209.80207.00209.80414,3106,999,212.00
Jan 24, 2017206.00-1.00-0.48%208.40205.80208.60415,040-14,476,104.00
Jan 23, 2017207.004.001.97%206.00204.00208.00287,470-9,609,504.00
Jan 20, 2017203.00-2.00-0.98%206.20203.00208.00542,100-14,191,996.00
Jan 19, 2017205.002.000.99%204.80204.00207.00336,04019,558,306.00
Jan 18, 2017203.00-2.80-1.36%206.00202.20208.00435,560-40,169,830.00
Jan 17, 2017205.80-3.20-1.53%212.00205.80212.20494,420-55,302,142.00
Jan 16, 2017209.00-3.00-1.42%212.00209.00215.00413,410-40,583,856.00
Jan 13, 2017212.00-2.00-0.93%214.00211.00215.60355,890-23,854,948.00
Jan 12, 2017214.00-5.60-2.55%219.60214.00219.80461,460-37,997,412.00
Jan 11, 2017219.600.600.27%220.00217.60220.00755,15059,887,808.00
Jan 10, 2017219.004.001.86%215.00214.60220.001,109,890-48,744,384.00
Jan 09, 2017215.002.000.94%214.00213.40215.40803,570-13,020,888.00
Jan 06, 2017213.00-1.00-0.47%214.20210.20215.20632,770-17,874,630.00
Jan 05, 2017214.008.003.88%206.00206.00219.401,127,83093,350,670.00
Jan 04, 2017206.006.003.00%200.00198.00206.00737,80041,745,075.00
Jan 03, 2017200.006.003.09%194.60193.80200.00487,8905,549,200.00
Dec 29, 2016194.00-6.00-3.00%199.30194.00200.40615,820-4,825,154.00
Dec 28, 2016200.006.303.25%195.00194.00200.00444,86026,758,727.00
Dec 27, 2016193.703.101.63%191.50191.00196.00176,610-8,252,509.00
Dec 23, 2016190.605.102.75%186.00185.00190.90725,22023,143,311.00
Dec 22, 2016185.50-4.50-2.37%190.00184.60192.001,459,780-126,853,076.00
Dec 21, 2016190.00-5.00-2.56%194.00190.00198.00960,260-150,897,078.00
Dec 20, 2016195.000.000.00%195.10193.00197.90600,480-51,725,673.00
Dec 19, 2016195.00-10.00-4.88%205.00193.20205.801,259,390-159,308,106.00
Dec 16, 2016205.00-1.00-0.49%207.00205.00209.00634,910-101,422,998.00
Dec 15, 2016206.00-4.00-1.90%210.00206.00212.40589,500-83,306,582.00
Dec 14, 2016210.00-5.00-2.33%212.40210.00214.80590,140-94,926,636.00
Dec 13, 2016215.003.601.70%211.40210.20215.20601,050-41,822,978.00
Dec 12, 2016211.40-5.60-2.58%217.00210.80217.00542,630-15,110,848.00
Dec 09, 2016217.000.000.00%216.00215.80217.40517,220-8,802,576.00
Dec 08, 2016217.007.003.33%213.80210.00217.00615,57047,842,904.00
Dec 07, 2016210.002.000.96%209.20208.00211.00524,850-46,861,596.00
Dec 06, 2016208.00-4.80-2.26%212.80206.40216.801,553,380-24,636,576.00
Dec 05, 2016212.80-6.20-2.83%218.60212.80218.60159,670-4,780,294.00
Dec 02, 2016219.007.003.30%215.00212.20219.00465,93031,213,652.00
Dec 01, 2016212.00-3.80-1.76%217.00212.00219.00838,78022,835,126.00
Nov 29, 2016215.805.802.76%209.40209.00215.801,394,18070,880,702.00
Nov 28, 2016210.00-7.00-3.23%217.00210.00217.00507,180-17,053,020.00
Nov 25, 2016217.004.602.17%214.00212.40217.00310,70011,396,830.00
Nov 24, 2016212.402.401.14%210.00210.00215.00346,590-3,093,594.00
Nov 23, 2016210.00-6.00-2.78%216.00208.60216.00620,200-50,973,158.00
Nov 22, 2016216.004.001.89%213.80210.20216.00770,2701,169,584.00
Nov 21, 2016212.003.001.44%210.00210.00215.40466,43019,801,016.00
Nov 18, 2016209.00-2.80-1.32%214.00209.00215.001,738,540-297,135,904.00
Nov 17, 2016211.802.401.15%213.00211.00218.001,191,930-37,211,220.00
Nov 16, 2016209.401.400.67%210.40209.20218.001,568,650-84,132,996.00
Nov 15, 2016208.00-23.00-9.96%231.00208.00231.002,605,300-164,583,936.00
Nov 14, 2016231.000.000.00%235.00230.40235.40573,0403,395,236.00
Nov 11, 2016231.00-8.80-3.67%233.00230.80238.00827,730-107,653,386.00
Nov 10, 2016239.807.803.36%240.00236.20240.00294,9902,690,896.00
Nov 09, 2016232.00-9.00-3.73%242.00231.00244.00596,440-3,419,886.00
Nov 08, 2016241.0010.604.60%233.00232.60244.80844,58057,475,502.00
Nov 07, 2016230.40-4.60-1.96%235.00230.00235.60730,090-139,894,034.00
Nov 04, 2016235.002.801.21%232.80232.20236.00534,770-58,156,504.00
Nov 03, 2016232.20-3.80-1.61%236.00232.20237.00800,550-96,282,924.00
Nov 02, 2016236.00-2.00-0.84%238.20236.00240.00625,330-37,615,232.00
Oct 28, 2016238.00-5.00-2.06%243.00236.80245.00773,470-119,345,884.00
Oct 27, 2016243.00-4.00-1.62%246.00243.00247.00437,520-26,693,274.00
Oct 26, 2016247.001.000.41%246.20244.20247.00479,650-48,690,598.00
Oct 25, 2016246.00-4.80-1.91%248.00246.00250.00347,960-5,622,090.00
Oct 24, 2016250.803.801.54%248.00247.00252.00488,69092,060,378.00
Oct 21, 2016247.00-1.20-0.48%248.20246.00252.00179,15030,943,552.00
Oct 20, 2016248.20-2.20-0.88%250.00241.80250.00360,10018,928,894.00
Oct 19, 2016250.404.401.79%246.00245.80252.00412,44039,877,234.00
Oct 18, 2016246.009.403.97%244.00242.20247.20517,23070,752,026.00
Oct 17, 2016236.60-4.40-1.83%241.00236.60244.60305,360-36,385,150.00
Oct 14, 2016241.000.000.00%241.00241.00244.00478,250-12,062,842.00
Oct 13, 2016241.000.000.00%241.00240.20245.00405,070-5,457,148.00
Oct 12, 2016241.00-3.00-1.23%241.60240.00245.00579,60020,709,424.00
Oct 11, 2016244.00-2.40-0.97%244.00241.80244.40390,070-57,032,840.00
Oct 10, 2016246.400.600.24%247.20246.00248.00183,590-23,301,022.00
Oct 07, 2016245.80-5.20-2.07%251.00245.00252.00702,830-94,724,030.00
Oct 06, 2016251.001.200.48%250.00250.00253.00355,83015,216,764.00
Oct 05, 2016249.80-1.60-0.64%248.00247.00249.80318,6407,734,952.00
Oct 04, 2016251.402.601.05%248.80248.60253.00891,270105,812,270.00
Oct 03, 2016248.801.800.73%247.40247.00249.60229,49019,756,584.00
Sep 30, 2016247.00-1.20-0.48%248.00246.60249.80627,52026,915,866.00
Sep 29, 2016248.203.201.31%248.20245.00248.20270,41022,252,850.00
Sep 28, 2016245.00-3.60-1.45%247.00243.00247.00336,790-20,545,924.00
Sep 27, 2016248.60-1.20-0.48%250.00246.00250.00395,88011,047,698.00
Sep 26, 2016249.802.000.81%247.80247.40249.80525,06023,151,264.00
Sep 23, 2016247.80-1.60-0.64%246.20245.40249.40428,320-20,987,126.00
Sep 22, 2016249.401.400.56%248.00247.80250.00262,750-322,156.00
Sep 21, 2016248.00-0.60-0.24%249.00246.00249.40253,460-10,983,508.00
Sep 20, 2016248.600.000.00%248.00245.20249.80342,8406,043,254.00
Sep 19, 2016248.603.401.39%245.20244.60249.00184,010-12,189,192.00
Sep 16, 2016245.20-4.80-1.92%249.60241.20249.80498,840-8,240,760.00
Sep 15, 2016250.007.002.88%243.00241.20250.00699,17037,881,554.00
Sep 14, 2016243.00-3.00-1.22%246.00241.20246.00313,500-21,399,978.00
Sep 13, 2016246.0010.004.24%236.40236.40247.80574,11089,891,038.00
Sep 09, 2016236.00-11.20-4.53%247.00236.00247.001,180,000-115,933,682.00
Sep 08, 2016247.200.200.08%247.00243.00249.20610,690-73,466,802.00
Sep 07, 2016247.001.000.41%246.00240.60248.00493,640-66,042,188.00
Sep 06, 2016246.001.400.57%244.80244.80248.00744,330-12,862,784.00
Sep 05, 2016244.60-5.40-2.16%250.00244.60250.00171,670-14,025,588.00
Sep 02, 2016250.00-3.00-1.19%252.40249.00252.40644,23015,892,066.00
Sep 01, 2016253.008.003.27%245.00240.60253.00342,180-23,424,612.00
Aug 31, 2016245.00-4.80-1.92%249.80245.00250.201,080,940-113,137,104.00
Aug 30, 2016249.80-3.20-1.26%251.20248.00252.80783,930-36,875,112.00
Aug 26, 2016253.002.000.80%251.00251.00253.00306,170-3,806,426.00
Aug 25, 2016251.001.000.40%252.00251.00254.00552,790-17,236,006.00
Aug 24, 2016250.00-3.00-1.19%253.00249.00253.00504,810824,374.00
Aug 23, 2016253.000.000.00%252.80251.80253.00667,19049,212,574.00
Aug 22, 2016253.000.400.16%253.00250.60253.00309,320-18,685,796.00
From August 22, 2016 to August 18, 2017Yield: -17.80Yield %: -7.04%Low: 182.10High: 254.00Net Foreign Yield:-680,764,122.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Powered by TradingView


JFC August 15, 2017 12:00:04 AM

Jollibee earnings rise 16.5 to P1.9 B in Q2: Jollibee Foods Corp., reported a net income of P1.9 billion in the second quarter of the year, up 16.5 percent from the same period a year ago.


JFC August 14, 2017 10:01:00 PM

Foreign businesses boost Jollibee s net profit to P3.5 B in first half: By James A. Loyola Jollibee Foods Corporation reported that its attributable net income for the first six months of 2017 rose by 14.2 percent to


JFC August 14, 2017 01:20:00 PM

Jollibee net income rises 18.1 pct to P1.96B in 2nd quarter: Jollibee Foods Corp, the country's largest fastfood operator, said Monday net income in the April to June period grew 18.1 percent, as sales grew despite the lack of election season demand. Read more


JFC August 14, 2017 12:14:00 PM

Jollibee nets P3.49B


JFC August 10, 2017 03:15:00 PM

Jollibee apologizes after LGBT member cries discrimination: Jollibee Foods Corp on Thursday apologized to a member of the lesbian gay, bisexual and transgender community who complained of alleged discrimination in one of its offices. Read more


JFC July 07, 2017 10:33:00 AM

What's next for ex-nightclub king who beat Jollibee: Jolliville Holdings will pursue the expansion of its real estate, water and power businesses after defeating fast food giant Jollibee Foods Corp in a trademark fight, its eponymous chairman said Friday. Read more


JFC July 05, 2017 02:25:00 PM

Jollibee to respect ruling allowing 'Jolliville' name: Jollibee said it will respect the ruling of the Intellectual Property Office which allows a real estate and nightclub operator to use the name "Jolliville." Read more


JFC July 05, 2017 02:02:00 PM

Jollibee target palawakin ang merkado: Plano ng Jollibee Foods Corporation na magtayo ng 4,000 outlets sa Pilipinas at iba't ibang bansa ngayong taon kasabay ng paglaki ng merkado ng kanilang mga produkto, partikular na sa overseas Filipino workers.    Read more


JFC July 05, 2017 12:42:00 PM

Jollibee vs Jolliville: Nightclub trumps fast food in round 2: Property firm Jolliville Holdings Corp said it won the second round of its trademark fight with fast food giant Jollibee Foods Corp. Read more


JFC July 04, 2017 11:15:36 PM

Jollibee loses trademark case against Jolliville: THE Intellectual Property Office of the Philippines IPOPHIL has junked Jollibee Foods Corp. s trademark case against listed property firm Jolliville Holdings, Corp., saying the names of both companies are not confusingly similar.

JFC August 14, 2017 11:49:00 AM

Press Release


JFC July 05, 2017 01:52:00 PM

Clarification of News Reports


JFC July 03, 2017 02:14:00 PM

Clarification of News Reports


JFC June 30, 2017 03:21:00 PM

Results of Organizational Meeting of Board of Directors


JFC June 30, 2017 03:21:00 PM

Results of Annual or Special Stockholders' Meeting


JFC May 12, 2017 03:49:00 PM

Press Release


JFC May 11, 2017 03:46:00 PM

Material Information/Transactions


JFC April 06, 2017 07:52:00 AM

Press Release


JFC April 05, 2017 02:56:00 PM

Declaration of Cash Dividends


JFC April 05, 2017 02:56:00 PM

Notice of Annual or Special Stockholders' Meeting

JFC August 14, 2017 12:50:00 PM

Quarterly Report


JFC May 15, 2017 10:24:00 AM

Quarterly Report


JFC April 17, 2017 08:57:00 AM

Annual Report


JFC November 14, 2016 04:06:00 PM

Quarterly Report


JFC August 09, 2016 01:56:00 PM

Quarterly Report


JFC May 13, 2016 12:21:00 PM

Quarterly Report


JFC April 14, 2016 08:58:00 AM

Annual Report


JFC November 10, 2015 09:59:00 AM

Quarterly Report


JFC August 07, 2015 02:15:00 PM

Quarterly Report


JFC May 13, 2015 04:10:00 PM

Quarterly Report



Market

Sponsored

Gold Sponsored