Bank of Commerce (Philippines) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.850	6.850	6.850	6.850	6.850	600
2024-01-23	6.500	6.750	6.500	6.750	6.750	2,800
2024-01-22	6.840	6.900	6.500	6.500	6.500	6,300
2024-01-19	6.900	6.900	6.200	6.840	6.840	43,200
2024-01-18	6.940	6.940	6.900	6.900	6.900	2,100
2024-01-17	6.810	6.950	6.810	6.950	6.950	4,000
2024-01-16	7.240	7.240	6.980	6.980	6.980	5,500
2024-01-15	6.810	7.250	6.800	6.810	6.810	34,700
2024-01-12	7.000	7.190	6.950	6.950	6.950	2,300
2024-01-11	7.100	7.280	6.820	7.280	7.280	5,600
2024-01-10	7.200	7.200	6.840	7.190	7.190	2,900
2024-01-09	6.900	7.290	6.900	7.290	7.290	26,500
2024-01-08	7.000	7.090	6.970	6.970	6.970	16,300
2024-01-05	7.290	7.290	7.290	7.290	7.290	300
2024-01-04	7.000	7.290	7.000	7.290	7.290	1,400
2024-01-03	7.250	7.250	6.840	6.840	6.840	5,600
2024-01-02	7.270	7.270	7.250	7.250	7.250	3,800
2023-12-29	7.000	7.270	7.000	7.270	7.270	900
2023-12-28	6.900	7.290	6.900	7.290	7.290	5,600
2023-12-27	6.910	6.910	6.910	6.910	6.910	1,100
2023-12-22	6.810	7.280	6.810	7.280	7.280	1,100
2023-12-21	6.820	7.290	6.820	7.290	7.290	500
2023-12-20	7.300	7.300	7.300	7.300	7.300	2,000
2023-12-19	7.190	7.300	7.190	7.300	7.300	1,300
2023-12-18	7.470	7.470	7.300	7.300	7.300	300
2023-12-15	7.460	7.550	6.950	7.030	7.030	4,600
2023-12-14	7.500	7.500	7.450	7.450	7.450	700
2023-12-13	7.000	7.000	7.000	7.000	7.000	700
2023-12-12	7.440	7.680	7.300	7.620	7.620	6,000
2023-12-07	7.450	7.450	7.000	7.420	7.420	15,000
2023-12-04	7.470	7.470	7.470	7.470	7.470	2,600
2023-12-01	7.400	7.400	7.020	7.300	7.300	20,300
2023-11-30	7.490	7.490	7.490	7.490	7.490	1,100
2023-11-29	7.690	7.700	7.070	7.490	7.490	1,100
2023-11-28	7.530	7.530	7.300	7.300	7.300	2,000
2023-11-24	7.070	7.440	7.070	7.300	7.300	10,800
2023-11-23	7.070	7.490	7.070	7.490	7.490	2,500
2023-11-22	7.200	7.700	7.110	7.110	7.110	3,900
2023-11-21	7.550	7.550	7.540	7.540	7.540	1,100
2023-11-20	7.110	7.500	7.110	7.500	7.500	7,900
2023-11-17	7.800	7.800	7.500	7.500	7.500	3,500
2023-11-16	7.600	7.600	7.600	7.600	7.600	5,000
2023-11-15	7.060	7.800	7.060	7.800	7.800	18,500
2023-11-14	7.700	7.750	7.080	7.750	7.750	16,100
2023-11-13	7.500	7.800	7.300	7.700	7.700	204,000
2023-11-10	7.010	7.500	7.010	7.500	7.500	3,800
2023-11-09	7.500	7.500	7.010	7.020	7.020	2,300
2023-11-08	7.480	7.500	7.300	7.310	7.310	10,200
2023-11-07	7.500	7.500	7.480	7.480	7.480	1,100
2023-11-06	7.300	7.500	7.300	7.500	7.500	13,900
2023-11-03	7.000	7.400	6.900	7.400	7.400	18,900
2023-10-31	7.000	7.000	7.000	7.000	7.000	1,500
2023-10-27	7.000	7.450	7.000	7.450	7.450	4,000
2023-10-26	7.170	7.170	7.170	7.170	7.170	1,800
2023-10-25	7.500	7.500	7.490	7.500	7.500	3,300
2023-10-24	7.250	7.500	7.160	7.500	7.500	133,000
2023-10-23	7.150	7.450	7.150	7.150	7.150	15,200
2023-10-20	7.250	7.400	7.250	7.400	7.400	50,400
2023-10-19	7.800	7.800	7.150	7.150	7.150	1,100
2023-10-18	7.310	7.310	7.200	7.200	7.200	13,200

← NewerPage 12 of 19 · 1,095 trading daysOlder →

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.