Bank of Commerce (Philippines) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	6.730	6.730	6.100	6.580	6.580	112,300
2023-07-19	6.650	6.740	6.650	6.730	6.730	33,100
2023-07-18	6.650	6.650	6.650	6.650	6.650	1,400
2023-07-17	6.650	6.730	6.650	6.730	6.730	4,800
2023-07-14	6.700	6.700	6.680	6.680	6.680	3,800
2023-07-13	6.700	6.700	6.700	6.700	6.700	2,000
2023-07-12	6.700	6.730	6.690	6.730	6.730	5,000
2023-07-11	6.700	6.730	6.700	6.730	6.730	4,800
2023-07-10	6.700	6.700	6.700	6.700	6.700	2,000
2023-07-06	6.740	6.740	6.700	6.700	6.700	23,300
2023-07-05	6.740	6.740	6.700	6.740	6.740	3,300
2023-07-04	6.700	6.740	6.700	6.740	6.740	2,700
2023-07-03	6.720	6.750	6.700	6.720	6.720	7,600
2023-06-30	6.890	6.890	6.720	6.720	6.720	1,700
2023-06-29	6.800	6.800	6.700	6.700	6.700	23,800
2023-06-27	6.750	6.800	6.750	6.800	6.800	10,900
2023-06-26	6.890	6.890	6.880	6.880	6.880	2,200
2023-06-23	6.800	6.900	6.750	6.900	6.900	9,100
2023-06-22	6.900	6.900	6.900	6.900	6.900	5,100
2023-06-21	6.900	6.900	6.900	6.900	6.900	11,000
2023-06-20	6.900	6.900	6.900	6.900	6.900	5,100
2023-06-19	6.880	6.880	6.800	6.800	6.800	28,000
2023-06-16	6.890	6.900	6.880	6.900	6.900	30,300
2023-06-15	6.910	6.910	6.890	6.890	6.890	12,000
2023-06-14	6.950	6.950	6.950	6.950	6.950	30,100
2023-06-13	6.910	6.950	6.910	6.950	6.950	1,600
2023-06-09	6.910	6.910	6.900	6.910	6.910	1,600
2023-06-08	6.910	6.910	6.900	6.900	6.900	2,200
2023-06-07	7.000	7.000	7.000	7.000	7.000	4,000
2023-06-06	6.990	7.000	6.990	7.000	7.000	69,600
2023-06-05	6.950	7.000	6.900	7.000	7.000	28,100
2023-06-02	7.000	7.000	7.000	7.000	7.000	7,100
2023-06-01	7.000	7.000	6.900	7.000	7.000	12,800
2023-05-31	7.190	7.190	7.000	7.000	7.000	79,300
2023-05-30	7.190	7.190	7.190	7.190	7.190	2,300
2023-05-26	7.200	7.200	7.150	7.200	7.200	6,100
2023-05-25	7.200	7.300	7.090	7.200	7.200	88,600
2023-05-24	7.300	7.430	7.300	7.430	7.430	31,500
2023-05-23	7.470	7.470	7.380	7.390	7.390	17,000
2023-05-22	7.200	7.230	7.130	7.130	7.130	4,700
2023-05-19	7.240	7.240	7.200	7.200	7.200	2,800
2023-05-18	7.200	7.200	7.200	7.200	7.200	9,700
2023-05-17	7.110	7.200	7.110	7.200	7.200	5,200
2023-05-16	7.130	7.140	7.100	7.140	7.140	31,400
2023-05-15	7.140	7.170	7.140	7.140	7.140	5,200
2023-05-12	7.200	7.200	7.110	7.130	7.130	11,500
2023-05-11	7.200	7.200	7.150	7.200	7.200	39,800
2023-05-10	7.200	7.200	7.200	7.200	7.200	800
2023-05-09	7.150	7.490	7.120	7.490	7.490	1,300
2023-05-08	7.000	7.700	7.000	7.100	7.100	1,400
2023-05-05	7.300	7.600	7.300	7.600	7.600	23,100
2023-05-04	7.600	7.650	6.800	7.490	7.490	117,900
2023-05-03	7.600	7.600	7.600	7.600	7.600	2,900
2023-05-02	7.600	7.600	7.600	7.600	7.600	2,800
2023-04-28	7.750	7.750	7.750	7.750	7.750	23,000
2023-04-27	7.520	7.790	7.500	7.750	7.750	63,500
2023-04-26	7.520	7.800	7.520	7.700	7.700	4,200
2023-04-25	7.510	7.510	7.510	7.510	7.510	6,100
2023-04-20	7.520	7.780	7.520	7.780	7.780	8,400
2023-04-19	7.760	7.760	7.500	7.500	7.500	14,200

← NewerPage 14 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.