Bank of Commerce (Philippines) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.500	10.680	10.420	10.580	10.580	239,700
2026-07-21	10.780	10.780	10.340	10.740	10.740	400
2026-07-20	10.480	10.800	10.480	10.780	10.780	48,800
2026-07-17	10.500	10.800	10.380	10.480	10.480	94,100
2026-07-16	10.500	10.860	10.460	10.500	10.500	37,400
2026-07-15	10.760	11.100	10.300	10.500	10.500	149,200
2026-07-14	10.320	11.100	10.320	11.100	11.100	13,600
2026-07-13	11.100	11.100	10.820	11.100	11.100	22,600
2026-07-10	11.000	11.100	11.000	11.100	11.100	15,200
2026-07-09	10.960	11.040	10.960	11.040	11.040	11,500
2026-07-08	11.160	11.160	10.460	10.980	10.980	1,000
2026-07-07	10.980	11.160	10.500	11.160	11.160	28,700
2026-07-06	11.000	11.000	10.380	11.000	11.000	20,000
2026-07-03	10.240	10.740	10.240	10.580	10.580	2,100
2026-07-02	11.140	11.140	10.220	10.220	10.220	63,700
2026-07-01	11.160	11.160	10.520	11.140	11.140	7,600
2026-06-30	11.100	11.160	10.880	11.160	11.160	27,400
2026-06-29	11.180	11.200	11.100	11.200	11.200	151,500
2026-06-26	11.200	11.200	10.080	11.200	11.200	37,100
2026-06-25	11.140	11.160	11.140	11.160	11.160	25,100
2026-06-24	11.040	11.140	10.620	11.140	11.140	120,700
2026-06-23	11.080	11.160	11.080	11.100	11.100	1,600
2026-06-22	11.100	11.160	11.080	11.160	11.160	84,500
2026-06-19	11.120	11.140	10.680	11.120	11.120	75,800
2026-06-18	11.000	11.120	10.600	11.120	11.120	141,500
2026-06-17	11.000	11.100	10.500	11.100	11.100	158,500
2026-06-16	11.020	11.020	10.500	11.000	11.000	94,200
2026-06-15	10.520	11.000	10.520	11.000	11.000	152,700
2026-06-11	10.840	10.840	10.520	10.520	10.520	58,000
2026-06-10	10.860	11.000	10.440	10.840	10.840	71,800
2026-06-09	10.440	10.860	10.440	10.860	10.860	30,000
2026-06-08	10.400	10.800	10.400	10.800	10.800	142,600
2026-06-05	10.000	10.580	10.000	10.580	10.580	88,200
2026-06-04	9.980	10.300	9.850	9.850	9.850	26,400
2026-06-03	10.300	10.300	9.840	9.980	9.980	235,000
2026-06-02	10.120	10.800	10.100	10.300	10.300	261,200
2026-06-01	10.780	10.880	10.020	10.100	10.100	226,500
2026-05-29	11.000	11.000	10.000	10.740	10.740	61,900
2026-05-28	11.000	11.360	10.800	10.800	10.800	46,500
2026-05-26	11.320	11.320	11.300	11.320	11.320	18,400
2026-05-25	11.000	11.300	11.000	11.300	11.300	18,000
2026-05-22	11.240	11.240	11.200	11.200	11.200	14,800
2026-05-21	11.240	11.240	11.000	11.240	11.240	8,700
2026-05-20	11.000	11.240	10.800	11.240	11.240	57,100
2026-05-19	11.060	11.060	10.900	11.000	11.000	22,100
2026-05-18	11.100	11.100	10.800	11.060	11.060	15,200
2026-05-15	11.100	11.240	11.100	11.100	11.100	28,400
2026-05-14	11.000	11.100	11.000	11.100	11.100	61,300
2026-05-13	10.820	11.100	10.540	11.000	11.000	356,100
2026-05-12	11.700	11.700	10.720	10.800	10.800	572,400
2026-05-11	11.800	11.800	10.900	11.720	11.720	81,800
2026-05-08	11.520	11.840	11.500	11.780	11.780	240,000
2026-05-07	11.800	11.900	11.600	11.840	11.840	11,200
2026-05-06	11.860	11.900	11.500	11.800	11.800	78,400
2026-05-05	11.500	11.940	11.500	11.860	11.860	854,600
2026-05-04	11.300	11.700	11.300	11.500	11.500	84,400
2026-04-30	11.660	11.760	11.400	11.500	11.500	129,200
2026-04-29	11.000	11.760	10.760	11.660	11.660	316,000
2026-04-28	11.200	11.700	10.700	11.000	11.000	80,600
2026-04-27	11.040	11.940	10.880	11.100	11.100	2,184,000

← NewerPage 2 of 5 · 243 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.