Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9.120 | 9.290 | 9.110 | 9.200 | 9.200 | 3,300 |
| 2026-01-22 | 9.110 | 9.280 | 9.110 | 9.120 | 9.120 | 10,800 |
| 2026-01-21 | 9.200 | 9.200 | 9.110 | 9.110 | 9.110 | 18,700 |
| 2026-01-20 | 9.190 | 9.280 | 9.180 | 9.200 | 9.200 | 15,100 |
| 2026-01-19 | 9.180 | 9.200 | 9.160 | 9.190 | 9.190 | 36,500 |
| 2026-01-16 | 9.110 | 9.190 | 9.010 | 9.180 | 9.180 | 46,100 |
| 2026-01-15 | 9.100 | 9.290 | 9.100 | 9.110 | 9.110 | 18,200 |
| 2026-01-14 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 116,800 |
| 2026-01-13 | 9.280 | 9.300 | 9.180 | 9.200 | 9.200 | 91,600 |
| 2026-01-12 | 9.220 | 9.280 | 9.220 | 9.240 | 9.240 | 52,700 |
| 2026-01-09 | 9.180 | 9.220 | 9.010 | 9.220 | 9.220 | 73,400 |
| 2026-01-08 | 9.200 | 9.240 | 9.180 | 9.220 | 9.220 | 48,200 |
| 2026-01-07 | 9.200 | 9.240 | 9.200 | 9.240 | 9.240 | 9,100 |
| 2026-01-06 | 9.180 | 9.240 | 9.100 | 9.240 | 9.240 | 105,700 |
| 2026-01-05 | 9.200 | 9.240 | 9.080 | 9.180 | 9.180 | 25,600 |
| 2026-01-02 | 9.200 | 9.240 | 9.160 | 9.200 | 9.200 | 55,800 |
| 2025-12-29 | 9.150 | 9.280 | 9.050 | 9.200 | 9.200 | 69,900 |
| 2025-12-26 | 9.010 | 9.150 | 8.960 | 9.150 | 9.150 | 14,200 |
| 2025-12-23 | 9.200 | 9.280 | 9.190 | 9.190 | 9.190 | 4,700 |
| 2025-12-22 | 9.200 | 9.300 | 9.110 | 9.190 | 9.190 | 4,100 |
| 2025-12-19 | 9.200 | 9.250 | 9.010 | 9.200 | 9.200 | 6,100 |
| 2025-12-18 | 9.000 | 9.300 | 8.620 | 9.200 | 9.200 | 203,000 |
| 2025-12-17 | 9.000 | 9.020 | 8.990 | 9.000 | 9.000 | 91,200 |
| 2025-12-16 | 9.100 | 9.200 | 9.000 | 9.000 | 9.000 | 90,000 |
| 2025-12-15 | 9.140 | 9.200 | 8.910 | 9.100 | 9.100 | 92,600 |
| 2025-12-12 | 9.070 | 9.150 | 8.810 | 9.140 | 9.140 | 117,700 |
| 2025-12-11 | 8.700 | 9.080 | 8.700 | 9.080 | 9.080 | 9,300 |
| 2025-12-10 | 9.080 | 9.080 | 8.600 | 8.630 | 8.630 | 52,300 |
| 2025-12-09 | 9.000 | 9.100 | 9.000 | 9.080 | 9.080 | 1,700 |
| 2025-12-05 | 9.100 | 9.100 | 8.880 | 9.000 | 9.000 | 21,400 |
| 2025-12-04 | 9.100 | 9.100 | 8.880 | 9.100 | 9.100 | 15,500 |
| 2025-12-03 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 40,900 |
| 2025-12-02 | 9.100 | 9.200 | 8.900 | 9.100 | 9.100 | 104,400 |
| 2025-12-01 | 8.380 | 9.300 | 8.380 | 9.100 | 9.100 | 436,400 |
| 2025-11-28 | 8.390 | 8.580 | 8.380 | 8.380 | 8.380 | 607,600 |
| 2025-11-27 | 8.390 | 8.400 | 8.350 | 8.390 | 8.390 | 1,700 |
| 2025-11-26 | 8.490 | 8.490 | 8.010 | 8.300 | 8.300 | 70,900 |
| 2025-11-25 | 8.490 | 8.500 | 8.200 | 8.490 | 8.490 | 22,000 |
| 2025-11-24 | 8.490 | 8.490 | 8.480 | 8.490 | 8.490 | 3,300 |
| 2025-11-21 | 8.450 | 8.490 | 8.350 | 8.490 | 8.490 | 22,100 |
| 2025-11-20 | 8.480 | 8.480 | 8.100 | 8.450 | 8.450 | 3,800 |
| 2025-11-19 | 8.470 | 8.490 | 8.470 | 8.480 | 8.480 | 2,200 |
| 2025-11-18 | 8.470 | 8.470 | 8.120 | 8.470 | 8.470 | 4,100 |
| 2025-11-17 | 8.100 | 8.480 | 8.090 | 8.470 | 8.470 | 25,800 |
| 2025-11-14 | 8.400 | 8.500 | 8.020 | 8.480 | 8.480 | 33,700 |
| 2025-11-13 | 8.290 | 8.500 | 8.090 | 8.400 | 8.400 | 102,200 |
| 2025-11-12 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 100 |
| 2025-11-11 | 8.200 | 8.300 | 8.100 | 8.100 | 8.100 | 39,500 |
| 2025-11-10 | 8.090 | 8.200 | 8.090 | 8.200 | 8.200 | 8,100 |
| 2025-11-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 25,300 |
| 2025-11-06 | 8.150 | 8.150 | 8.050 | 8.140 | 8.140 | 6,600 |
| 2025-11-05 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 12,600 |
| 2025-11-04 | 8.250 | 8.300 | 8.240 | 8.300 | 8.300 | 1,300 |
| 2025-11-03 | 8.000 | 8.280 | 7.880 | 8.250 | 8.250 | 4,900 |
| 2025-10-30 | 8.290 | 8.290 | 8.000 | 8.000 | 8.000 | 3,300 |
| 2025-10-29 | 8.300 | 8.300 | 8.090 | 8.300 | 8.300 | 46,400 |
| 2025-10-28 | 7.850 | 8.300 | 7.850 | 8.300 | 8.300 | 40,200 |
| 2025-10-27 | 8.040 | 8.500 | 7.660 | 7.800 | 7.800 | 604,000 |
| 2025-10-24 | 8.050 | 8.050 | 8.040 | 8.040 | 8.040 | 1,800 |
| 2025-10-23 | 7.940 | 8.040 | 7.940 | 8.040 | 8.040 | 86,800 |
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.