Bank of Commerce (Philippines) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	8.000	8.010	8.000	8.010	8.010	37,400
2022-07-19	8.400	8.400	8.000	8.000	8.000	30,000
2022-07-18	8.430	8.440	8.100	8.300	8.300	7,900
2022-07-15	8.480	8.480	8.370	8.460	8.460	5,500
2022-07-14	8.400	8.500	8.300	8.450	8.450	30,500
2022-07-13	8.250	8.250	8.100	8.100	8.100	1,000
2022-07-12	8.250	8.400	8.250	8.250	8.250	40,500
2022-07-11	8.290	8.290	8.100	8.250	8.250	14,400
2022-07-08	8.000	8.290	8.000	8.290	8.290	6,500
2022-07-07	8.000	8.020	7.980	8.020	8.020	30,400
2022-07-06	8.040	8.040	8.010	8.010	8.010	9,200
2022-07-05	8.290	8.300	8.000	8.010	8.010	67,000
2022-07-04	8.090	8.290	8.090	8.290	8.290	37,000
2022-07-01	8.010	8.100	8.010	8.100	8.100	4,900
2022-06-30	8.080	8.100	8.000	8.000	8.000	136,200
2022-06-29	8.280	8.280	8.080	8.080	8.080	15,000
2022-06-28	8.490	8.490	8.090	8.280	8.280	7,700
2022-06-27	8.420	8.420	8.010	8.090	8.090	15,400
2022-06-24	8.400	8.410	8.400	8.410	8.410	3,000
2022-06-23	8.700	8.930	8.400	8.400	8.400	38,100
2022-06-22	8.690	8.990	8.500	8.500	8.500	48,000
2022-06-21	8.530	8.530	8.500	8.500	8.500	13,400
2022-06-20	8.510	9.010	8.510	8.570	8.570	25,700
2022-06-17	9.000	9.000	8.500	8.510	8.510	75,900
2022-06-16	9.120	9.250	9.000	9.050	9.050	37,700
2022-06-15	9.450	9.450	9.110	9.120	9.120	2,000
2022-06-14	9.500	9.500	9.400	9.450	9.450	23,800
2022-06-13	9.530	9.530	9.500	9.500	9.500	40,800
2022-06-10	9.520	9.530	9.520	9.530	9.530	14,700
2022-06-09	9.510	9.560	9.500	9.560	9.560	13,400
2022-06-08	9.550	9.600	9.510	9.560	9.560	19,100
2022-06-07	9.540	9.540	9.500	9.530	9.530	67,000
2022-06-06	9.650	9.650	9.510	9.510	9.510	70,900
2022-06-03	9.800	9.800	9.700	9.700	9.700	38,100
2022-06-02	9.790	9.790	9.700	9.710	9.710	20,200
2022-06-01	9.710	9.830	9.700	9.790	9.790	122,400
2022-05-31	9.960	9.960	9.700	9.710	9.710	118,300
2022-05-30	9.980	9.980	9.950	9.960	9.960	14,900
2022-05-27	9.900	9.990	9.900	9.980	9.980	64,400
2022-05-26	10.300	10.300	9.920	9.930	9.930	81,400
2022-05-25	10.000	10.320	10.000	10.260	10.260	38,100
2022-05-24	10.380	10.660	10.000	10.000	10.000	382,300
2022-05-23	11.120	11.120	10.260	10.380	10.380	341,700
2022-05-20	11.520	11.520	11.120	11.120	11.120	184,700
2022-05-19	11.700	11.700	11.540	11.600	11.600	20,100
2022-05-18	11.720	11.740	11.600	11.700	11.700	79,900
2022-05-17	11.700	11.800	11.700	11.720	11.720	18,800
2022-05-16	11.640	11.800	11.640	11.800	11.800	236,900
2022-05-13	11.600	11.800	11.600	11.800	11.800	189,300
2022-05-12	11.740	11.800	11.740	11.760	11.760	324,200
2022-05-11	11.800	11.920	11.700	11.920	11.920	87,300
2022-05-10	11.740	11.920	11.700	11.740	11.740	148,500
2022-05-06	11.960	12.000	11.900	12.000	12.000	182,500
2022-05-05	11.940	11.980	11.720	11.980	11.980	271,300
2022-05-04	12.180	12.180	10.200	11.940	11.940	783,800
2022-05-02	12.200	12.300	12.160	12.160	12.160	75,300
2022-04-29	12.200	12.220	12.200	12.200	12.200	225,400
2022-04-28	12.140	12.200	12.080	12.200	12.200	1,494,500
2022-04-27	12.160	12.200	12.100	12.160	12.160	717,800
2022-04-26	12.160	12.200	12.160	12.200	12.200	393,000

← NewerPage 18 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.