Bank of Commerce (Philippines) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	8.100	8.100	8.000	8.000	8.000	10,700
2022-10-13	8.100	8.100	8.000	8.100	8.100	50,100
2022-10-12	9.350	9.350	8.000	8.050	8.050	56,700
2022-10-11	8.490	8.490	8.300	8.300	8.300	22,400
2022-10-10	9.100	9.100	8.230	8.490	8.490	3,200
2022-10-07	8.300	9.050	8.300	9.050	9.050	1,500
2022-10-06	8.500	8.500	8.300	8.500	8.500	12,600
2022-10-05	8.500	8.500	8.340	8.500	8.500	9,500
2022-10-04	8.300	8.500	8.300	8.300	8.300	10,100
2022-10-03	8.500	8.700	8.230	8.300	8.300	5,700
2022-09-30	9.000	9.000	8.700	8.800	8.800	1,800
2022-09-29	8.970	9.000	8.710	8.860	8.860	1,700
2022-09-28	9.010	9.010	8.820	8.970	8.970	22,500
2022-09-27	9.110	9.110	9.010	9.110	9.110	8,900
2022-09-23	9.110	9.110	9.110	9.110	9.110	800
2022-09-22	9.110	9.110	9.040	9.110	9.110	21,900
2022-09-21	9.300	9.500	9.300	9.500	9.500	4,900
2022-09-20	9.500	9.500	9.250	9.300	9.300	10,800
2022-09-19	9.900	9.900	9.260	9.700	9.700	13,900
2022-09-16	9.990	10.000	9.500	9.900	9.900	16,700
2022-09-15	9.320	9.990	9.310	9.990	9.990	5,700
2022-09-14	9.770	9.770	9.700	9.700	9.700	98,600
2022-09-13	10.000	10.060	10.000	10.000	10.000	21,000
2022-09-12	10.100	10.100	10.020	10.080	10.080	56,100
2022-09-09	10.000	10.100	10.000	10.100	10.100	12,900
2022-09-08	10.000	10.000	9.900	10.000	10.000	66,700
2022-09-07	10.000	10.100	9.860	10.000	10.000	114,400
2022-09-06	10.100	10.120	10.000	10.100	10.100	24,200
2022-09-05	9.900	10.180	9.860	10.100	10.100	45,900
2022-09-02	10.000	10.360	10.000	10.000	10.000	39,400
2022-09-01	9.600	10.000	9.600	10.000	10.000	36,100
2022-08-31	9.300	9.800	9.300	9.800	9.800	42,000
2022-08-30	9.400	9.480	9.010	9.480	9.480	8,900
2022-08-26	9.200	9.480	9.200	9.480	9.480	49,700
2022-08-25	9.150	9.200	9.000	9.200	9.200	42,200
2022-08-24	9.200	9.200	9.100	9.150	9.150	52,000
2022-08-23	9.100	9.500	9.060	9.200	9.200	63,600
2022-08-22	9.800	9.800	9.050	9.050	9.050	73,400
2022-08-19	9.650	9.900	9.560	9.900	9.900	106,800
2022-08-18	9.900	9.960	9.600	9.900	9.900	23,900
2022-08-17	9.800	10.000	9.700	9.960	9.960	80,600
2022-08-16	9.800	9.800	9.800	9.800	9.800	40,500
2022-08-15	9.650	9.900	9.600	9.800	9.800	47,000
2022-08-12	9.980	9.980	9.650	9.900	9.900	98,600
2022-08-11	9.500	9.900	9.500	9.900	9.900	99,400
2022-08-10	9.250	9.500	9.100	9.500	9.500	103,800
2022-08-09	9.400	9.400	9.050	9.250	9.250	57,600
2022-08-08	8.440	9.430	8.440	9.430	9.430	157,300
2022-08-05	8.200	8.440	8.200	8.440	8.440	134,000
2022-08-04	8.100	8.360	8.100	8.200	8.200	22,200
2022-08-03	8.100	8.100	8.000	8.100	8.100	52,400
2022-08-02	8.200	8.260	8.100	8.100	8.100	19,800
2022-08-01	8.390	8.390	8.260	8.260	8.260	2,500
2022-07-29	8.010	8.390	8.010	8.390	8.390	15,500
2022-07-28	8.040	8.070	8.040	8.070	8.070	700
2022-07-27	8.020	8.020	8.020	8.020	8.020	600
2022-07-26	8.020	8.290	8.010	8.290	8.290	2,500
2022-07-25	8.450	8.450	8.020	8.290	8.290	5,800
2022-07-22	8.380	8.400	8.300	8.400	8.400	27,700
2022-07-21	8.020	8.200	8.020	8.050	8.050	9,800

← NewerPage 17 of 19 · 1,096 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.