Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.300 | 7.330 | 7.300 | 7.320 | 7.320 | 26,100 |
| 2025-07-25 | 7.290 | 7.300 | 7.160 | 7.290 | 7.290 | 3,300 |
| 2025-07-24 | 7.150 | 7.330 | 7.150 | 7.290 | 7.290 | 1,300 |
| 2025-07-23 | 7.160 | 7.400 | 7.160 | 7.160 | 7.160 | 77,400 |
| 2025-07-22 | 7.240 | 7.380 | 7.140 | 7.370 | 7.370 | 113,400 |
| 2025-07-21 | 7.240 | 7.240 | 7.140 | 7.240 | 7.240 | 46,200 |
| 2025-07-18 | 7.220 | 7.240 | 7.200 | 7.230 | 7.230 | 10,400 |
| 2025-07-17 | 7.240 | 7.240 | 7.200 | 7.220 | 7.220 | 27,700 |
| 2025-07-16 | 7.400 | 7.400 | 7.200 | 7.240 | 7.240 | 57,400 |
| 2025-07-15 | 7.400 | 7.580 | 7.400 | 7.400 | 7.400 | 42,600 |
| 2025-07-14 | 7.500 | 7.500 | 7.150 | 7.500 | 7.500 | 14,300 |
| 2025-07-11 | 7.500 | 7.590 | 7.400 | 7.400 | 7.400 | 26,600 |
| 2025-07-10 | 7.330 | 7.500 | 7.330 | 7.500 | 7.500 | 49,900 |
| 2025-07-09 | 7.290 | 7.310 | 7.290 | 7.290 | 7.290 | 8,700 |
| 2025-07-08 | 7.140 | 7.330 | 7.140 | 7.280 | 7.280 | 34,000 |
| 2025-07-07 | 7.300 | 7.300 | 7.160 | 7.160 | 7.160 | 10,600 |
| 2025-07-04 | 7.330 | 7.330 | 7.140 | 7.300 | 7.300 | 11,300 |
| 2025-07-03 | 7.120 | 7.330 | 7.120 | 7.140 | 7.140 | 428,300 |
| 2025-07-02 | 7.240 | 7.320 | 7.120 | 7.120 | 7.120 | 8,800 |
| 2025-07-01 | 7.190 | 7.280 | 7.190 | 7.240 | 7.240 | 89,000 |
| 2025-06-30 | 7.200 | 7.200 | 7.080 | 7.190 | 7.190 | 91,400 |
| 2025-06-27 | 7.100 | 7.210 | 7.050 | 7.210 | 7.210 | 20,500 |
| 2025-06-26 | 7.000 | 7.100 | 7.000 | 7.010 | 7.010 | 6,800 |
| 2025-06-25 | 7.000 | 7.020 | 6.950 | 7.000 | 7.000 | 46,400 |
| 2025-06-24 | 7.000 | 7.100 | 6.920 | 7.100 | 7.100 | 35,000 |
| 2025-06-23 | 6.970 | 7.220 | 6.970 | 6.970 | 6.970 | 93,700 |
| 2025-06-20 | 7.000 | 7.000 | 6.970 | 7.000 | 7.000 | 17,000 |
| 2025-06-19 | 7.000 | 7.390 | 6.930 | 7.000 | 7.000 | 101,700 |
| 2025-06-18 | 7.190 | 7.400 | 6.900 | 7.000 | 7.000 | 162,800 |
| 2025-06-17 | 7.710 | 7.740 | 7.590 | 7.620 | 7.620 | 93,100 |
| 2025-06-16 | 7.800 | 7.800 | 7.520 | 7.710 | 7.710 | 347,100 |
| 2025-06-13 | 7.800 | 7.800 | 7.390 | 7.730 | 7.730 | 125,900 |
| 2025-06-11 | 7.620 | 7.930 | 7.620 | 7.800 | 7.800 | 110,000 |
| 2025-06-10 | 7.920 | 7.940 | 7.500 | 7.650 | 7.650 | 336,100 |
| 2025-06-09 | 7.660 | 7.980 | 7.650 | 7.920 | 7.920 | 396,700 |
| 2025-06-05 | 7.530 | 7.680 | 7.500 | 7.660 | 7.660 | 92,300 |
| 2025-06-04 | 7.300 | 7.530 | 7.300 | 7.530 | 7.530 | 354,000 |
| 2025-06-03 | 7.100 | 7.240 | 7.050 | 7.240 | 7.240 | 260,200 |
| 2025-06-02 | 7.000 | 7.090 | 7.000 | 7.090 | 7.090 | 66,500 |
| 2025-05-30 | 6.950 | 7.100 | 6.940 | 6.940 | 6.940 | 384,600 |
| 2025-05-29 | 7.000 | 7.060 | 6.950 | 6.950 | 6.950 | 500,000 |
| 2025-05-28 | 7.090 | 7.100 | 7.000 | 7.000 | 7.000 | 2,186,100 |
| 2025-05-27 | 6.830 | 7.090 | 6.830 | 6.950 | 6.950 | 1,895,700 |
| 2025-05-26 | 6.910 | 6.910 | 6.830 | 6.830 | 6.830 | 2,900 |
| 2025-05-23 | 7.000 | 7.000 | 6.810 | 6.820 | 6.820 | 25,600 |
| 2025-05-22 | 6.850 | 6.990 | 6.810 | 6.810 | 6.810 | 17,000 |
| 2025-05-21 | 6.990 | 6.990 | 6.880 | 6.930 | 6.930 | 21,400 |
| 2025-05-20 | 6.910 | 6.920 | 6.900 | 6.910 | 6.910 | 6,100 |
| 2025-05-19 | 6.950 | 7.000 | 6.920 | 6.920 | 6.920 | 4,300 |
| 2025-05-16 | 6.950 | 6.990 | 6.940 | 6.940 | 6.940 | 2,200 |
| 2025-05-15 | 6.990 | 6.990 | 6.950 | 6.950 | 6.950 | 200 |
| 2025-05-14 | 6.850 | 7.000 | 6.840 | 7.000 | 7.000 | 10,700 |
| 2025-05-13 | 6.930 | 6.930 | 6.920 | 6.920 | 6.920 | 500 |
| 2025-05-09 | 6.900 | 6.930 | 6.790 | 6.920 | 6.920 | 35,400 |
| 2025-05-08 | 7.000 | 7.000 | 6.890 | 6.900 | 6.900 | 24,200 |
| 2025-05-07 | 7.090 | 7.090 | 6.930 | 6.930 | 6.930 | 10,900 |
| 2025-05-06 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 100 |
| 2025-05-05 | 7.090 | 7.090 | 6.930 | 6.930 | 6.930 | 10,500 |
| 2025-05-02 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 700 |
| 2025-04-30 | 6.850 | 7.000 | 6.850 | 6.920 | 6.920 | 11,400 |
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.