Bank of Commerce (Philippines) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.300	11.100	10.300	10.800	10.800	307,500
2026-04-23	10.280	10.580	10.280	10.300	10.300	362,700
2026-04-22	9.820	10.380	9.820	10.280	10.280	107,500
2026-04-21	10.580	10.600	9.810	9.810	9.810	685,000
2026-04-20	10.320	11.200	10.320	10.680	10.680	717,700
2026-04-17	10.460	10.460	10.300	10.380	10.380	100,700
2026-04-16	10.300	10.500	10.160	10.460	10.460	122,700
2026-04-15	9.540	10.500	9.520	10.320	10.320	1,183,100
2026-04-14	9.400	9.520	9.400	9.520	9.520	220,700
2026-04-13	9.400	9.460	9.010	9.400	9.400	182,700
2026-04-10	9.350	9.490	9.000	9.400	9.400	273,400
2026-04-08	9.300	9.360	9.300	9.350	9.350	305,400
2026-04-07	9.200	9.300	9.200	9.200	9.200	8,700
2026-04-06	9.250	9.300	9.200	9.200	9.200	7,200
2026-04-01	9.000	9.300	9.000	9.250	9.250	64,600
2026-03-31	8.910	9.000	8.910	9.000	9.000	24,100
2026-03-30	8.660	8.900	8.660	8.900	8.900	18,300
2026-03-27	9.180	9.180	9.100	9.100	9.100	5,100
2026-03-26	8.710	9.200	8.710	9.180	9.180	126,700
2026-03-25	9.020	9.150	9.020	9.100	9.100	173,000
2026-03-24	8.610	9.000	8.610	9.000	9.000	35,700
2026-03-23	9.050	9.050	8.610	8.950	8.950	10,400
2026-03-19	9.150	9.150	9.000	9.050	9.050	64,600
2026-03-18	9.050	9.140	9.000	9.000	9.000	403,300
2026-03-17	9.100	9.100	9.090	9.100	9.100	25,400
2026-03-16	8.790	9.100	8.760	9.100	9.100	5,000
2026-03-13	8.620	9.150	8.620	8.760	8.760	52,900
2026-03-12	9.180	9.180	8.200	8.610	8.610	24,400
2026-03-11	9.150	9.200	9.060	9.190	9.190	6,400
2026-03-10	8.600	9.150	8.600	9.150	9.150	270,700
2026-03-09	9.000	9.000	8.010	8.590	8.590	88,400
2026-03-06	9.060	9.100	9.000	9.100	9.100	17,100
2026-03-05	9.000	9.310	9.000	9.050	9.050	5,800
2026-03-04	9.220	9.220	9.000	9.000	9.000	38,700
2026-03-03	9.200	9.300	9.140	9.220	9.220	199,800
2026-03-02	9.240	9.350	9.210	9.350	9.350	97,800
2026-02-27	9.240	9.240	9.240	9.240	9.240	3,700
2026-02-26	9.230	9.230	9.220	9.220	9.220	68,400
2026-02-25	9.220	9.220	9.110	9.220	9.220	69,800
2026-02-24	9.230	9.300	9.170	9.220	9.220	52,200
2026-02-23	9.220	9.450	9.220	9.220	9.220	307,900
2026-02-20	9.300	9.300	9.160	9.220	9.220	69,500
2026-02-19	9.200	9.300	9.200	9.250	9.250	88,200
2026-02-18	9.220	9.230	9.200	9.230	9.230	52,400
2026-02-16	9.260	9.260	9.020	9.220	9.220	15,500
2026-02-13	9.260	9.270	9.110	9.270	9.270	17,000
2026-02-12	9.300	9.300	9.100	9.160	9.160	30,200
2026-02-11	9.270	9.300	9.120	9.290	9.290	188,500
2026-02-10	9.270	9.290	9.260	9.270	9.270	25,200
2026-02-09	9.150	9.270	9.010	9.270	9.270	90,200
2026-02-06	9.260	9.270	9.110	9.110	9.110	36,300
2026-02-05	9.190	9.260	9.190	9.260	9.260	88,000
2026-02-04	9.180	9.240	9.160	9.190	9.190	67,700
2026-02-03	9.180	9.190	9.010	9.180	9.180	83,600
2026-02-02	9.080	9.200	9.080	9.190	9.190	98,000
2026-01-30	9.140	9.180	9.000	9.080	9.080	39,000
2026-01-29	8.990	9.200	8.990	9.190	9.190	10,000
2026-01-28	9.060	9.200	8.980	8.980	8.980	72,900
2026-01-27	9.190	9.200	9.000	9.080	9.080	16,400
2026-01-26	9.200	9.200	8.900	9.200	9.200	83,400

← NewerPage 3 of 19 · 1,094 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.