Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.850 | 7.990 | 7.570 | 7.610 | 7.610 | 14,600 |
| 2025-10-21 | 8.030 | 8.050 | 7.820 | 7.850 | 7.850 | 74,600 |
| 2025-10-20 | 7.800 | 8.040 | 7.800 | 8.030 | 8.030 | 12,200 |
| 2025-10-17 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 1,700 |
| 2025-10-16 | 8.060 | 8.060 | 8.000 | 8.060 | 8.060 | 18,800 |
| 2025-10-15 | 8.000 | 8.050 | 7.740 | 8.000 | 8.000 | 28,400 |
| 2025-10-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,000 |
| 2025-10-13 | 7.750 | 7.850 | 7.700 | 7.700 | 7.700 | 4,300 |
| 2025-10-10 | 7.850 | 7.850 | 7.750 | 7.850 | 7.850 | 66,600 |
| 2025-10-09 | 7.780 | 7.850 | 7.780 | 7.850 | 7.850 | 4,900 |
| 2025-10-08 | 7.780 | 7.850 | 7.780 | 7.850 | 7.850 | 43,600 |
| 2025-10-07 | 7.860 | 7.980 | 7.850 | 7.850 | 7.850 | 28,300 |
| 2025-10-06 | 8.060 | 8.060 | 7.770 | 7.770 | 7.770 | 140,500 |
| 2025-10-03 | 8.100 | 8.100 | 7.650 | 7.700 | 7.700 | 44,100 |
| 2025-10-02 | 7.500 | 8.100 | 7.500 | 8.100 | 8.100 | 89,300 |
| 2025-10-01 | 7.800 | 8.000 | 7.420 | 7.470 | 7.470 | 60,900 |
| 2025-09-30 | 7.800 | 7.850 | 7.700 | 7.800 | 7.800 | 124,900 |
| 2025-09-29 | 8.000 | 8.000 | 7.800 | 7.950 | 7.950 | 70,600 |
| 2025-09-26 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 37,100 |
| 2025-09-25 | 8.040 | 8.100 | 8.000 | 8.100 | 8.100 | 72,600 |
| 2025-09-24 | 7.800 | 8.100 | 7.800 | 8.000 | 8.000 | 78,900 |
| 2025-09-23 | 7.900 | 7.920 | 7.800 | 7.800 | 7.800 | 5,800 |
| 2025-09-22 | 7.880 | 7.920 | 7.880 | 7.920 | 7.920 | 15,600 |
| 2025-09-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,400 |
| 2025-09-18 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 10,600 |
| 2025-09-17 | 7.890 | 7.920 | 7.600 | 7.920 | 7.920 | 6,100 |
| 2025-09-16 | 7.850 | 7.890 | 7.850 | 7.890 | 7.890 | 33,900 |
| 2025-09-15 | 7.900 | 7.920 | 7.700 | 7.700 | 7.700 | 45,500 |
| 2025-09-12 | 7.890 | 7.890 | 7.880 | 7.880 | 7.880 | 29,900 |
| 2025-09-11 | 7.800 | 7.880 | 7.790 | 7.880 | 7.880 | 19,700 |
| 2025-09-10 | 7.920 | 7.920 | 7.790 | 7.800 | 7.800 | 200,500 |
| 2025-09-09 | 7.840 | 7.920 | 7.780 | 7.920 | 7.920 | 54,600 |
| 2025-09-08 | 7.800 | 7.830 | 7.560 | 7.800 | 7.800 | 20,000 |
| 2025-09-05 | 7.790 | 7.800 | 7.700 | 7.800 | 7.800 | 15,000 |
| 2025-09-04 | 7.550 | 7.800 | 7.550 | 7.800 | 7.800 | 41,200 |
| 2025-09-03 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 2,800 |
| 2025-09-02 | 7.700 | 7.770 | 7.380 | 7.700 | 7.700 | 16,200 |
| 2025-09-01 | 7.610 | 7.740 | 7.400 | 7.600 | 7.600 | 24,900 |
| 2025-08-29 | 7.800 | 7.800 | 7.610 | 7.610 | 7.610 | 8,700 |
| 2025-08-28 | 7.550 | 7.860 | 7.550 | 7.860 | 7.860 | 54,300 |
| 2025-08-27 | 7.560 | 7.900 | 7.530 | 7.890 | 7.890 | 61,000 |
| 2025-08-26 | 7.900 | 7.900 | 7.550 | 7.600 | 7.600 | 18,100 |
| 2025-08-22 | 7.720 | 7.790 | 7.600 | 7.620 | 7.620 | 54,400 |
| 2025-08-20 | 7.540 | 7.740 | 7.530 | 7.690 | 7.690 | 222,200 |
| 2025-08-19 | 7.460 | 7.710 | 7.460 | 7.680 | 7.680 | 100,900 |
| 2025-08-18 | 7.490 | 7.540 | 7.440 | 7.460 | 7.460 | 64,900 |
| 2025-08-15 | 7.230 | 7.500 | 7.230 | 7.420 | 7.420 | 123,500 |
| 2025-08-14 | 7.220 | 7.220 | 7.200 | 7.220 | 7.220 | 50,200 |
| 2025-08-13 | 7.220 | 7.220 | 7.200 | 7.220 | 7.220 | 1,300 |
| 2025-08-12 | 7.200 | 7.200 | 7.190 | 7.200 | 7.200 | 3,200 |
| 2025-08-11 | 7.170 | 7.230 | 7.120 | 7.120 | 7.120 | 27,200 |
| 2025-08-08 | 7.120 | 7.170 | 7.050 | 7.160 | 7.160 | 3,800 |
| 2025-08-07 | 7.150 | 7.170 | 7.120 | 7.120 | 7.120 | 11,300 |
| 2025-08-06 | 7.170 | 7.180 | 7.100 | 7.180 | 7.180 | 15,500 |
| 2025-08-05 | 7.180 | 7.180 | 7.020 | 7.170 | 7.170 | 3,500 |
| 2025-08-04 | 7.030 | 7.190 | 7.030 | 7.100 | 7.100 | 107,000 |
| 2025-08-01 | 7.220 | 7.230 | 7.020 | 7.020 | 7.020 | 125,900 |
| 2025-07-31 | 7.240 | 7.260 | 7.020 | 7.230 | 7.230 | 84,300 |
| 2025-07-30 | 7.290 | 7.290 | 7.180 | 7.240 | 7.240 | 4,200 |
| 2025-07-29 | 7.320 | 7.350 | 7.000 | 7.250 | 7.250 | 103,700 |
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.