Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 8.210 | 8.230 | 8.120 | 8.230 | 8.230 | 47,700 |
| 2023-01-17 | 8.100 | 8.210 | 8.100 | 8.210 | 8.210 | 1,100 |
| 2023-01-16 | 8.210 | 8.210 | 8.200 | 8.210 | 8.210 | 9,200 |
| 2023-01-13 | 7.910 | 8.100 | 7.910 | 8.100 | 8.100 | 2,700 |
| 2023-01-12 | 7.900 | 8.100 | 7.900 | 8.000 | 8.000 | 2,300 |
| 2023-01-11 | 8.120 | 8.200 | 8.120 | 8.120 | 8.120 | 43,100 |
| 2023-01-10 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 31,000 |
| 2023-01-09 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 196,700 |
| 2023-01-06 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 55,400 |
| 2023-01-05 | 7.760 | 7.890 | 7.750 | 7.890 | 7.890 | 8,300 |
| 2023-01-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 6,100 |
| 2023-01-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,000 |
| 2022-12-29 | 7.800 | 7.890 | 7.800 | 7.890 | 7.890 | 2,500 |
| 2022-12-28 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 11,900 |
| 2022-12-27 | 7.800 | 7.850 | 7.800 | 7.800 | 7.800 | 17,900 |
| 2022-12-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 4,500 |
| 2022-12-22 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 64,100 |
| 2022-12-21 | 7.950 | 8.100 | 7.950 | 8.100 | 8.100 | 9,500 |
| 2022-12-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 3,300 |
| 2022-12-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 400 |
| 2022-12-16 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 4,700 |
| 2022-12-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3,500 |
| 2022-12-14 | 8.000 | 8.180 | 8.000 | 8.180 | 8.180 | 4,600 |
| 2022-12-13 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 1,500 |
| 2022-12-12 | 8.050 | 8.230 | 8.000 | 8.230 | 8.230 | 25,800 |
| 2022-12-09 | 8.210 | 8.210 | 8.040 | 8.040 | 8.040 | 2,300 |
| 2022-12-07 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 100 |
| 2022-12-06 | 8.030 | 8.210 | 8.030 | 8.210 | 8.210 | 500 |
| 2022-12-05 | 8.220 | 8.230 | 8.210 | 8.210 | 8.210 | 3,300 |
| 2022-12-02 | 8.020 | 8.100 | 8.020 | 8.100 | 8.100 | 3,500 |
| 2022-12-01 | 8.030 | 8.300 | 8.010 | 8.010 | 8.010 | 11,800 |
| 2022-11-29 | 8.010 | 8.010 | 8.000 | 8.010 | 8.010 | 77,300 |
| 2022-11-28 | 8.020 | 8.200 | 8.020 | 8.200 | 8.200 | 3,500 |
| 2022-11-25 | 8.260 | 8.260 | 8.250 | 8.250 | 8.250 | 800 |
| 2022-11-24 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 600 |
| 2022-11-23 | 8.060 | 8.280 | 8.060 | 8.280 | 8.280 | 10,100 |
| 2022-11-22 | 8.190 | 8.300 | 8.060 | 8.060 | 8.060 | 18,200 |
| 2022-11-21 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 19,900 |
| 2022-11-18 | 8.590 | 8.590 | 8.010 | 8.200 | 8.200 | 45,300 |
| 2022-11-17 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 15,900 |
| 2022-11-16 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 13,000 |
| 2022-11-15 | 8.200 | 8.200 | 8.100 | 8.150 | 8.150 | 5,600 |
| 2022-11-14 | 8.300 | 8.300 | 8.010 | 8.010 | 8.010 | 5,300 |
| 2022-11-11 | 8.080 | 8.100 | 8.000 | 8.000 | 8.000 | 63,700 |
| 2022-11-10 | 8.010 | 8.090 | 8.000 | 8.000 | 8.000 | 25,200 |
| 2022-11-09 | 8.090 | 8.090 | 8.000 | 8.000 | 8.000 | 17,300 |
| 2022-11-08 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 200 |
| 2022-11-07 | 8.180 | 8.180 | 8.170 | 8.180 | 8.180 | 11,300 |
| 2022-11-04 | 8.190 | 8.190 | 8.000 | 8.000 | 8.000 | 12,000 |
| 2022-11-03 | 8.490 | 8.500 | 8.000 | 8.000 | 8.000 | 56,800 |
| 2022-10-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,200 |
| 2022-10-26 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 12,000 |
| 2022-10-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2,500 |
| 2022-10-24 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 1,100 |
| 2022-10-21 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 3,500 |
| 2022-10-20 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 17,300 |
| 2022-10-19 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 7,500 |
| 2022-10-18 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 42,500 |
| 2022-10-17 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 35,400 |
| 2022-10-14 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 10,700 |
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.