Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6.990 | 7.090 | 6.880 | 7.000 | 7.000 | 18,500 |
| 2025-04-28 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 27,000 |
| 2025-04-25 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 700 |
| 2025-04-24 | 7.030 | 7.030 | 6.990 | 7.000 | 7.000 | 2,500 |
| 2025-04-23 | 7.060 | 7.070 | 6.950 | 6.990 | 6.990 | 13,100 |
| 2025-04-22 | 7.000 | 7.090 | 7.000 | 7.060 | 7.060 | 2,700 |
| 2025-04-21 | 7.040 | 7.120 | 7.000 | 7.000 | 7.000 | 11,500 |
| 2025-04-16 | 7.000 | 7.040 | 7.000 | 7.040 | 7.040 | 7,700 |
| 2025-04-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2025-04-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2025-04-11 | 7.000 | 7.000 | 6.790 | 7.000 | 7.000 | 1,600 |
| 2025-04-10 | 7.000 | 7.000 | 6.990 | 7.000 | 7.000 | 3,000 |
| 2025-04-08 | 6.910 | 7.010 | 6.860 | 7.000 | 7.000 | 1,900 |
| 2025-04-07 | 7.080 | 7.080 | 6.870 | 6.910 | 6.910 | 5,900 |
| 2025-04-04 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 200 |
| 2025-04-03 | 7.130 | 7.130 | 6.860 | 7.000 | 7.000 | 30,500 |
| 2025-04-02 | 7.100 | 7.120 | 6.860 | 7.000 | 7.000 | 40,200 |
| 2025-03-31 | 7.130 | 7.130 | 7.100 | 7.100 | 7.100 | 6,700 |
| 2025-03-28 | 7.120 | 7.140 | 7.000 | 7.130 | 7.130 | 117,400 |
| 2025-03-27 | 7.090 | 7.140 | 7.090 | 7.120 | 7.120 | 8,800 |
| 2025-03-26 | 6.750 | 7.150 | 6.750 | 7.100 | 7.100 | 10,100 |
| 2025-03-25 | 7.120 | 7.120 | 7.010 | 7.010 | 7.010 | 1,600 |
| 2025-03-24 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 3,500 |
| 2025-03-21 | 7.150 | 7.150 | 6.710 | 7.110 | 7.110 | 7,300 |
| 2025-03-20 | 6.950 | 7.130 | 6.950 | 7.120 | 7.120 | 41,800 |
| 2025-03-19 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 14,800 |
| 2025-03-18 | 6.730 | 7.000 | 6.730 | 7.000 | 7.000 | 3,900 |
| 2025-03-17 | 7.000 | 7.000 | 6.710 | 6.990 | 6.990 | 8,900 |
| 2025-03-14 | 6.690 | 7.000 | 6.690 | 6.710 | 6.710 | 5,200 |
| 2025-03-13 | 6.900 | 7.150 | 6.660 | 6.680 | 6.680 | 28,200 |
| 2025-03-12 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 16,000 |
| 2025-03-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 3,500 |
| 2025-03-10 | 6.910 | 7.150 | 6.910 | 7.150 | 7.150 | 64,000 |
| 2025-03-07 | 6.710 | 6.940 | 6.710 | 6.820 | 6.820 | 8,200 |
| 2025-03-06 | 6.890 | 6.950 | 6.710 | 6.710 | 6.710 | 23,200 |
| 2025-03-05 | 6.790 | 6.890 | 6.790 | 6.800 | 6.800 | 5,000 |
| 2025-03-04 | 6.690 | 6.890 | 6.690 | 6.720 | 6.720 | 18,000 |
| 2025-03-03 | 6.700 | 6.900 | 6.670 | 6.690 | 6.690 | 6,300 |
| 2025-02-28 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 200 |
| 2025-02-27 | 6.910 | 6.910 | 6.720 | 6.910 | 6.910 | 5,000 |
| 2025-02-26 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 1,400 |
| 2025-02-25 | 6.720 | 6.950 | 6.720 | 6.940 | 6.940 | 11,000 |
| 2025-02-24 | 6.720 | 6.940 | 6.720 | 6.900 | 6.900 | 4,200 |
| 2025-02-21 | 6.930 | 6.960 | 6.720 | 6.750 | 6.750 | 47,300 |
| 2025-02-20 | 7.050 | 7.050 | 6.750 | 6.760 | 6.760 | 28,300 |
| 2025-02-19 | 6.990 | 7.050 | 6.720 | 7.050 | 7.050 | 8,100 |
| 2025-02-18 | 7.100 | 7.100 | 6.710 | 6.990 | 6.990 | 33,200 |
| 2025-02-17 | 6.710 | 7.100 | 6.710 | 7.100 | 7.100 | 4,700 |
| 2025-02-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,700 |
| 2025-02-13 | 6.990 | 7.190 | 6.990 | 7.000 | 7.000 | 32,900 |
| 2025-02-12 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 100 |
| 2025-02-11 | 6.990 | 6.990 | 6.680 | 6.970 | 6.970 | 7,100 |
| 2025-02-10 | 6.990 | 6.990 | 6.680 | 6.680 | 6.680 | 1,200 |
| 2025-02-07 | 6.900 | 7.080 | 6.680 | 6.990 | 6.990 | 45,600 |
| 2025-02-06 | 7.000 | 7.100 | 6.650 | 6.680 | 6.680 | 13,200 |
| 2025-02-05 | 6.520 | 7.000 | 6.520 | 6.700 | 6.700 | 10,600 |
| 2025-02-04 | 6.520 | 7.110 | 6.520 | 7.070 | 7.070 | 4,300 |
| 2025-02-03 | 7.120 | 7.120 | 6.900 | 7.000 | 7.000 | 1,500 |
| 2025-01-31 | 7.050 | 7.180 | 7.050 | 7.150 | 7.150 | 2,100 |
| 2025-01-30 | 7.050 | 7.050 | 6.520 | 7.040 | 7.040 | 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.