Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 400 |
| 2024-07-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5,600 |
| 2024-07-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-07-22 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 8,300 |
| 2024-07-19 | 7.590 | 7.590 | 7.500 | 7.500 | 7.500 | 2,800 |
| 2024-07-17 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 24,500 |
| 2024-07-16 | 7.000 | 7.000 | 6.900 | 6.980 | 6.980 | 23,200 |
| 2024-07-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8,300 |
| 2024-07-12 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 8,600 |
| 2024-07-11 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 1,100 |
| 2024-07-10 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 1,300 |
| 2024-07-09 | 6.880 | 6.990 | 6.500 | 6.980 | 6.980 | 1,600 |
| 2024-07-08 | 6.800 | 6.950 | 6.800 | 6.800 | 6.800 | 4,100 |
| 2024-07-05 | 6.540 | 6.900 | 6.540 | 6.880 | 6.880 | 36,700 |
| 2024-07-03 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 2,000 |
| 2024-07-02 | 6.600 | 6.780 | 6.500 | 6.780 | 6.780 | 5,300 |
| 2024-07-01 | 6.720 | 6.780 | 6.500 | 6.760 | 6.760 | 28,300 |
| 2024-06-28 | 6.710 | 6.720 | 6.710 | 6.720 | 6.720 | 600 |
| 2024-06-27 | 6.720 | 6.720 | 6.600 | 6.720 | 6.720 | 1,900 |
| 2024-06-26 | 6.600 | 6.720 | 6.600 | 6.720 | 6.720 | 15,100 |
| 2024-06-25 | 6.720 | 6.720 | 6.600 | 6.600 | 6.600 | 5,700 |
| 2024-06-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 8,000 |
| 2024-06-21 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 7,200 |
| 2024-06-20 | 6.650 | 6.700 | 6.500 | 6.700 | 6.700 | 13,500 |
| 2024-06-19 | 6.800 | 6.800 | 6.200 | 6.200 | 6.200 | 153,900 |
| 2024-06-18 | 6.800 | 6.800 | 6.600 | 6.800 | 6.800 | 6,400 |
| 2024-06-14 | 6.980 | 6.980 | 6.680 | 6.980 | 6.980 | 26,000 |
| 2024-06-13 | 6.980 | 7.000 | 6.980 | 6.980 | 6.980 | 9,400 |
| 2024-06-11 | 6.860 | 6.980 | 6.850 | 6.950 | 6.950 | 7,100 |
| 2024-06-10 | 6.980 | 6.980 | 6.860 | 6.860 | 6.860 | 5,000 |
| 2024-06-07 | 6.860 | 7.000 | 6.700 | 6.980 | 6.980 | 20,300 |
| 2024-06-06 | 6.860 | 6.860 | 6.770 | 6.860 | 6.860 | 24,600 |
| 2024-06-05 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 14,000 |
| 2024-06-04 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 28,900 |
| 2024-06-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9,800 |
| 2024-05-31 | 6.990 | 7.000 | 6.830 | 7.000 | 7.000 | 10,500 |
| 2024-05-30 | 7.000 | 7.000 | 6.860 | 6.990 | 6.990 | 15,900 |
| 2024-05-29 | 7.100 | 7.100 | 6.810 | 7.000 | 7.000 | 45,500 |
| 2024-05-28 | 6.900 | 6.980 | 6.730 | 6.800 | 6.800 | 8,100 |
| 2024-05-27 | 6.980 | 6.980 | 6.720 | 6.720 | 6.720 | 19,100 |
| 2024-05-24 | 7.100 | 7.100 | 6.610 | 6.980 | 6.980 | 57,500 |
| 2024-05-23 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 24,100 |
| 2024-05-22 | 7.000 | 7.300 | 7.000 | 7.000 | 7.000 | 114,000 |
| 2024-05-21 | 6.900 | 7.000 | 6.550 | 6.900 | 6.900 | 65,900 |
| 2024-05-20 | 7.100 | 7.300 | 7.000 | 7.000 | 7.000 | 14,600 |
| 2024-05-17 | 7.490 | 7.490 | 7.400 | 7.400 | 7.400 | 600 |
| 2024-05-16 | 6.800 | 7.770 | 6.800 | 7.490 | 7.490 | 21,500 |
| 2024-05-15 | 6.850 | 6.900 | 6.800 | 6.800 | 6.800 | 29,500 |
| 2024-05-14 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 14,000 |
| 2024-05-13 | 6.590 | 6.950 | 6.590 | 6.850 | 6.850 | 24,300 |
| 2024-05-10 | 6.600 | 6.750 | 6.590 | 6.620 | 6.620 | 46,900 |
| 2024-05-09 | 6.590 | 6.600 | 6.590 | 6.590 | 6.590 | 12,900 |
| 2024-05-07 | 6.500 | 6.600 | 6.490 | 6.600 | 6.600 | 32,800 |
| 2024-05-06 | 6.500 | 6.540 | 6.500 | 6.540 | 6.540 | 6,900 |
| 2024-05-03 | 6.300 | 6.540 | 6.300 | 6.500 | 6.500 | 4,500 |
| 2024-05-02 | 6.390 | 6.400 | 6.300 | 6.300 | 6.300 | 24,100 |
| 2024-04-30 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 100 |
| 2024-04-29 | 6.390 | 6.390 | 6.200 | 6.210 | 6.210 | 10,100 |
| 2024-04-26 | 6.130 | 6.480 | 6.130 | 6.160 | 6.160 | 17,000 |
| 2024-04-25 | 6.470 | 6.480 | 6.130 | 6.130 | 6.130 | 88,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.