Register for streaming realtime charts, analysis tools, and prices.
JPIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 47.16 | -0.15 | -0.32% | 47.24 | 47.24 | 47.14 | 29,592 |
| Jun 13 2024 | 47.31 | 0.20 | 0.42% | 47.25 | 47.32 | 47.16 | 52,678 |
| Jun 12 2024 | 47.11 | 0.13 | 0.28% | 47.17 | 47.24 | 47.10 | 48,418 |
| Jun 11 2024 | 46.98 | 0.04 | 0.09% | 46.98 | 47.0799 | 46.9426 | 31,350 |
| Jun 10 2024 | 46.94 | -0.17 | -0.36% | 47.02 | 47.025 | 46.89 | 30,146 |
| Jun 07 2024 | 47.11 | -0.14 | -0.29% | 47.18 | 47.18 | 47.07 | 54,501 |
| Jun 06 2024 | 47.245 | -0.04 | -0.08% | 47.21 | 47.30 | 47.199 | 37,054 |
| Jun 05 2024 | 47.285 | 0.10 | 0.22% | 47.27 | 47.31 | 47.15 | 34,783 |
| Jun 04 2024 | 47.18 | -0.02 | -0.04% | 47.19 | 47.26 | 47.17 | 24,055 |
| Jun 03 2024 | 47.20 | -0.05 | -0.11% | 47.15 | 47.20 | 47.08 | 38,652 |
| May 31 2024 | 47.25 | 0.10 | 0.21% | 47.24 | 47.26 | 47.1508 | 26,166 |
| May 30 2024 | 47.15 | 0.09 | 0.19% | 47.095 | 47.16 | 47.068 | 26,511 |
| May 29 2024 | 47.06 | -0.14 | -0.30% | 47.16 | 47.16 | 47.00 | 64,369 |
| May 28 2024 | 47.20 | -0.04 | -0.07% | 47.33 | 47.33 | 47.147 | 32,865 |
| May 24 2024 | 47.235 | 0.06 | 0.14% | 47.17 | 47.26 | 47.165 | 18,890 |
| May 23 2024 | 47.17 | -0.12 | -0.25% | 47.29 | 47.29 | 47.15 | 15,013 |
| May 22 2024 | 47.29 | -0.10 | -0.21% | 47.32 | 47.3398 | 47.26 | 25,711 |
| May 21 2024 | 47.39 | 0.12 | 0.25% | 47.36 | 47.40 | 47.32 | 29,418 |
| May 20 2024 | 47.27 | -0.07 | -0.15% | 47.34 | 47.36 | 47.12 | 113,003 |
| May 17 2024 | 47.34 | 0.00 | 0.00% | 47.38 | 47.38 | 47.24 | 19,341 |
| May 16 2024 | 47.34 | -0.09 | -0.19% | 47.395 | 47.4399 | 47.3309 | 19,033 |
| May 15 2024 | 47.43 | 0.20 | 0.42% | 47.37 | 47.45 | 47.315 | 23,944 |
| May 14 2024 | 47.23 | 0.08 | 0.17% | 47.16 | 47.23 | 47.0901 | 34,239 |
| May 13 2024 | 47.15 | 0.00 | 0.00% | 47.17 | 47.195 | 47.07 | 27,213 |
| May 10 2024 | 47.15 | -0.06 | -0.13% | 47.21 | 47.21 | 47.079 | 15,219 |
| May 09 2024 | 47.21 | 0.08 | 0.17% | 47.11 | 47.21 | 47.0797 | 14,780 |
| May 08 2024 | 47.13 | -0.13 | -0.28% | 47.19 | 47.22 | 47.12 | 20,152 |
| May 07 2024 | 47.26 | 0.05 | 0.11% | 47.27 | 47.3099 | 47.15 | 25,699 |
| May 06 2024 | 47.21 | 0.07 | 0.15% | 47.16 | 47.219 | 47.0921 | 17,578 |
| May 03 2024 | 47.14 | 0.21 | 0.45% | 47.03 | 47.15 | 46.995 | 20,394 |
| May 02 2024 | 46.93 | 0.23 | 0.49% | 46.75 | 46.93 | 46.7455 | 25,075 |
| May 01 2024 | 46.70 | -0.09 | -0.20% | 46.62 | 46.77 | 46.6134 | 51,644 |
| Apr 30 2024 | 46.7946 | -0.10 | -0.20% | 46.90 | 46.91 | 46.7708 | 22,612 |
| Apr 29 2024 | 46.89 | 0.00 | 0.00% | 46.89 | 46.9885 | 46.87 | 34,932 |
| Apr 26 2024 | 46.89 | 0.08 | 0.17% | 46.86 | 46.91 | 46.84 | 85,568 |
| Apr 25 2024 | 46.81 | -0.09 | -0.19% | 46.79 | 46.8299 | 46.71 | 58,373 |
| Apr 24 2024 | 46.90 | -0.13 | -0.28% | 46.95 | 46.95 | 46.8201 | 152,473 |
| Apr 23 2024 | 47.03 | 0.01 | 0.02% | 46.98 | 47.06 | 46.97 | 39,736 |
| Apr 22 2024 | 47.02 | 0.18 | 0.38% | 46.88 | 47.03 | 46.8639 | 49,143 |
| Apr 19 2024 | 46.84 | 0.05 | 0.11% | 46.85 | 46.91 | 46.73 | 28,871 |
| Apr 18 2024 | 46.79 | -0.04 | -0.09% | 46.86 | 46.86 | 46.6901 | 27,905 |
| Apr 17 2024 | 46.83 | 0.17 | 0.36% | 46.78 | 46.88 | 46.73 | 39,369 |
| Apr 16 2024 | 46.66 | -0.21 | -0.45% | 46.67 | 46.7175 | 46.58 | 109,522 |
| Apr 15 2024 | 46.87 | -0.23 | -0.49% | 46.93 | 46.94 | 46.7608 | 30,591 |
| Apr 12 2024 | 47.10 | 0.06 | 0.14% | 47.06 | 47.11 | 47.0101 | 39,311 |
| Apr 11 2024 | 47.0351 | -0.09 | -0.20% | 47.12 | 47.12 | 46.95 | 16,788 |
| Apr 10 2024 | 47.13 | -0.28 | -0.59% | 47.18 | 47.2199 | 47.0868 | 21,931 |
| Apr 09 2024 | 47.41 | 0.10 | 0.21% | 47.41 | 47.42 | 47.3166 | 19,463 |
| Apr 08 2024 | 47.31 | -0.01 | -0.02% | 47.30 | 47.32 | 47.214 | 23,338 |
| Apr 05 2024 | 47.32 | -0.05 | -0.11% | 47.33 | 47.35 | 47.27 | 28,222 |
| Apr 04 2024 | 47.37 | 0.01 | 0.02% | 47.45 | 47.45 | 47.3544 | 27,578 |
| Apr 03 2024 | 47.36 | 0.08 | 0.17% | 47.21 | 47.369 | 47.21 | 24,023 |
| Apr 02 2024 | 47.279 | -0.05 | -0.11% | 47.21 | 47.28 | 47.18 | 41,162 |
| Apr 01 2024 | 47.33 | -0.29 | -0.61% | 47.42 | 47.4205 | 47.2144 | 24,530 |
| Mar 28 2024 | 47.62 | -0.02 | -0.04% | 47.54 | 47.6553 | 47.54 | 41,813 |
| Mar 27 2024 | 47.64 | 0.04 | 0.08% | 47.60 | 47.64 | 47.53 | 24,018 |
| Mar 26 2024 | 47.60 | 0.00 | 0.00% | 47.59 | 47.61 | 47.47 | 143,065 |
| Mar 25 2024 | 47.60 | 0.05 | 0.11% | 47.55 | 47.63 | 47.526 | 18,855 |
| Mar 22 2024 | 47.55 | -0.10 | -0.21% | 47.66 | 47.725 | 47.54 | 46,166 |
| Mar 21 2024 | 47.65 | -0.04 | -0.08% | 47.71 | 47.7193 | 47.5975 | 28,266 |
| Mar 20 2024 | 47.69 | 0.11 | 0.23% | 47.63 | 47.69 | 47.53 | 14,540 |
| Mar 19 2024 | 47.58 | 0.09 | 0.20% | 47.55 | 47.62 | 47.5256 | 20,701 |
