Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 7.880 | 7.880 | 7.870 | 7.870 | 7.870 | 800 |
| 2023-04-17 | 7.800 | 7.890 | 7.800 | 7.890 | 7.890 | 10,000 |
| 2023-04-14 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 10,100 |
| 2023-04-13 | 7.600 | 7.800 | 7.600 | 7.610 | 7.610 | 2,300 |
| 2023-04-12 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 8,100 |
| 2023-04-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 5,000 |
| 2023-04-05 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 3,300 |
| 2023-04-04 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 7,500 |
| 2023-04-03 | 7.800 | 7.800 | 7.780 | 7.800 | 7.800 | 35,400 |
| 2023-03-31 | 7.800 | 7.990 | 7.800 | 7.860 | 7.860 | 5,100 |
| 2023-03-30 | 7.650 | 8.000 | 7.630 | 7.990 | 7.990 | 9,600 |
| 2023-03-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 3,600 |
| 2023-03-28 | 7.800 | 7.810 | 7.800 | 7.800 | 7.800 | 8,800 |
| 2023-03-27 | 7.800 | 8.000 | 7.800 | 7.800 | 7.800 | 8,300 |
| 2023-03-24 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 3,100 |
| 2023-03-23 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 900 |
| 2023-03-22 | 8.000 | 8.080 | 7.980 | 8.000 | 8.000 | 9,700 |
| 2023-03-21 | 8.090 | 8.100 | 8.080 | 8.080 | 8.080 | 3,100 |
| 2023-03-20 | 7.650 | 8.140 | 7.650 | 8.090 | 8.090 | 36,900 |
| 2023-03-17 | 8.200 | 8.230 | 7.500 | 8.230 | 8.230 | 138,000 |
| 2023-03-16 | 8.010 | 8.010 | 7.910 | 7.910 | 7.910 | 63,200 |
| 2023-03-15 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 4,900 |
| 2023-03-14 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 3,300 |
| 2023-03-13 | 8.000 | 8.220 | 8.000 | 8.220 | 8.220 | 3,100 |
| 2023-03-10 | 8.210 | 8.220 | 8.060 | 8.220 | 8.220 | 19,400 |
| 2023-03-09 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 4,000 |
| 2023-03-08 | 8.060 | 8.180 | 8.060 | 8.180 | 8.180 | 7,000 |
| 2023-03-07 | 8.250 | 8.250 | 8.020 | 8.240 | 8.240 | 7,200 |
| 2023-03-06 | 8.050 | 8.250 | 8.010 | 8.010 | 8.010 | 48,500 |
| 2023-03-03 | 8.340 | 8.340 | 8.040 | 8.040 | 8.040 | 9,400 |
| 2023-03-02 | 8.150 | 8.350 | 8.050 | 8.340 | 8.340 | 4,100 |
| 2023-03-01 | 8.160 | 8.370 | 8.160 | 8.370 | 8.370 | 57,000 |
| 2023-02-28 | 8.370 | 8.370 | 7.800 | 8.160 | 8.160 | 101,900 |
| 2023-02-27 | 8.250 | 8.300 | 8.250 | 8.280 | 8.280 | 5,900 |
| 2023-02-23 | 8.370 | 8.380 | 8.250 | 8.250 | 8.250 | 14,200 |
| 2023-02-22 | 8.360 | 8.370 | 8.360 | 8.370 | 8.370 | 900 |
| 2023-02-21 | 8.330 | 8.360 | 8.330 | 8.360 | 8.360 | 11,400 |
| 2023-02-20 | 8.290 | 8.320 | 8.290 | 8.320 | 8.320 | 37,200 |
| 2023-02-17 | 8.110 | 8.290 | 8.080 | 8.290 | 8.290 | 300 |
| 2023-02-16 | 8.150 | 8.150 | 8.080 | 8.110 | 8.110 | 8,000 |
| 2023-02-15 | 8.160 | 8.160 | 8.110 | 8.150 | 8.150 | 34,400 |
| 2023-02-14 | 8.390 | 8.400 | 8.150 | 8.160 | 8.160 | 4,300 |
| 2023-02-13 | 8.350 | 8.350 | 8.100 | 8.110 | 8.110 | 17,500 |
| 2023-02-10 | 8.160 | 8.350 | 8.100 | 8.350 | 8.350 | 86,600 |
| 2023-02-09 | 8.800 | 8.800 | 8.150 | 8.160 | 8.160 | 8,200 |
| 2023-02-08 | 8.070 | 8.300 | 8.070 | 8.300 | 8.300 | 13,100 |
| 2023-02-07 | 8.310 | 8.310 | 8.070 | 8.070 | 8.070 | 54,800 |
| 2023-02-06 | 8.800 | 8.800 | 8.310 | 8.310 | 8.310 | 6,000 |
| 2023-02-03 | 8.300 | 8.900 | 8.300 | 8.900 | 8.900 | 12,200 |
| 2023-02-02 | 8.300 | 8.300 | 8.100 | 8.300 | 8.300 | 57,300 |
| 2023-02-01 | 8.300 | 8.400 | 8.300 | 8.300 | 8.300 | 48,300 |
| 2023-01-31 | 8.750 | 8.750 | 8.300 | 8.300 | 8.300 | 20,500 |
| 2023-01-30 | 8.900 | 8.900 | 8.600 | 8.600 | 8.600 | 28,900 |
| 2023-01-27 | 8.840 | 8.900 | 8.840 | 8.900 | 8.900 | 30,900 |
| 2023-01-26 | 8.900 | 8.900 | 8.400 | 8.800 | 8.800 | 50,900 |
| 2023-01-25 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 8,600 |
| 2023-01-24 | 8.550 | 8.550 | 8.530 | 8.540 | 8.540 | 7,100 |
| 2023-01-23 | 8.300 | 8.900 | 8.300 | 8.500 | 8.500 | 42,500 |
| 2023-01-20 | 8.260 | 8.400 | 8.260 | 8.300 | 8.300 | 18,300 |
| 2023-01-19 | 8.240 | 8.250 | 8.240 | 8.250 | 8.250 | 29,800 |
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.