Bank of Commerce (Philippines) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	7.300	7.300	7.300	7.300	7.300	800
2023-10-16	7.800	7.800	7.300	7.300	7.300	500
2023-10-13	7.650	7.650	7.500	7.500	7.500	40,000
2023-10-12	7.760	7.780	7.760	7.770	7.770	9,800
2023-10-11	7.750	7.800	7.750	7.800	7.800	57,400
2023-10-10	7.510	7.750	7.500	7.600	7.600	18,700
2023-10-09	7.400	7.500	7.400	7.500	7.500	13,100
2023-10-06	7.300	7.300	7.250	7.250	7.250	31,700
2023-10-05	7.500	7.500	7.350	7.350	7.350	1,200
2023-10-04	7.250	7.250	7.250	7.250	7.250	16,500
2023-10-03	7.300	7.350	7.250	7.250	7.250	34,400
2023-10-02	7.350	7.350	7.150	7.300	7.300	28,800
2023-09-29	7.250	7.500	7.250	7.300	7.300	34,300
2023-09-28	7.500	7.500	7.300	7.300	7.300	32,100
2023-09-27	7.500	7.740	7.300	7.300	7.300	101,800
2023-09-26	7.200	7.500	7.200	7.500	7.500	152,200
2023-09-25	6.960	7.200	6.960	7.200	7.200	127,500
2023-09-22	6.300	6.960	6.300	6.960	6.960	42,200
2023-09-21	6.200	6.200	6.190	6.200	6.200	25,600
2023-09-20	5.990	6.100	5.990	6.000	6.000	9,100
2023-09-19	5.900	5.950	5.900	5.950	5.950	130,000
2023-09-18	5.890	5.900	5.790	5.900	5.900	76,400
2023-09-15	5.890	5.890	5.890	5.890	5.890	6,600
2023-09-14	5.800	5.900	5.800	5.900	5.900	12,100
2023-09-13	5.900	5.900	5.900	5.900	5.900	200
2023-09-12	5.900	5.900	5.800	5.800	5.800	10,400
2023-09-11	5.910	5.910	5.900	5.900	5.900	2,500
2023-09-08	5.940	5.950	5.900	5.950	5.950	5,200
2023-09-07	5.940	5.940	5.940	5.940	5.940	3,700
2023-09-06	6.000	6.000	5.950	5.950	5.950	4,000
2023-09-05	6.000	6.000	5.990	6.000	6.000	5,100
2023-09-04	5.540	6.000	5.540	6.000	6.000	37,500
2023-09-01	5.870	5.880	5.500	5.850	5.850	30,200
2023-08-30	5.990	5.990	5.990	5.990	5.990	400
2023-08-29	6.000	6.000	5.870	5.990	5.990	26,700
2023-08-25	6.000	6.000	6.000	6.000	6.000	5,100
2023-08-24	6.000	6.000	5.850	6.000	6.000	5,400
2023-08-23	5.990	6.000	5.850	6.000	6.000	15,300
2023-08-22	5.910	5.910	5.900	5.910	5.910	6,400
2023-08-18	5.990	6.010	5.910	5.910	5.910	19,200
2023-08-17	6.000	6.000	6.000	6.000	6.000	15,000
2023-08-16	6.000	6.000	6.000	6.000	6.000	15,200
2023-08-15	6.000	6.000	5.910	6.000	6.000	25,100
2023-08-14	6.100	6.100	5.900	6.000	6.000	27,400
2023-08-11	6.030	6.030	6.000	6.000	6.000	28,800
2023-08-10	6.030	6.030	6.000	6.030	6.030	78,600
2023-08-09	6.050	6.050	6.000	6.050	6.050	4,700
2023-08-08	6.050	6.070	6.050	6.070	6.070	9,200
2023-08-07	6.010	6.010	6.000	6.000	6.000	78,200
2023-08-04	6.020	6.200	6.000	6.010	6.010	113,000
2023-08-03	6.050	6.200	6.020	6.200	6.200	50,800
2023-08-02	6.010	6.030	6.010	6.020	6.020	26,200
2023-08-01	6.180	6.180	6.020	6.170	6.170	12,000
2023-07-31	6.300	6.300	6.020	6.190	6.190	19,800
2023-07-28	6.390	6.490	6.020	6.350	6.350	900
2023-07-27	6.400	6.400	6.010	6.300	6.300	45,600
2023-07-26	6.400	6.400	6.400	6.400	6.400	21,300
2023-07-25	6.410	6.410	6.400	6.400	6.400	25,200
2023-07-24	6.400	6.420	6.400	6.400	6.400	6,100
2023-07-21	6.550	6.550	6.500	6.500	6.500	2,300

← NewerPage 13 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.