Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.600 | 7.050 | 6.600 | 6.800 | 6.800 | 20,300 |
| 2025-01-27 | 7.050 | 7.070 | 6.750 | 7.070 | 7.070 | 3,900 |
| 2025-01-24 | 6.750 | 7.050 | 6.750 | 7.050 | 7.050 | 6,800 |
| 2025-01-23 | 6.980 | 7.100 | 6.900 | 7.050 | 7.050 | 15,200 |
| 2025-01-22 | 6.990 | 6.990 | 6.500 | 6.500 | 6.500 | 103,700 |
| 2025-01-21 | 7.000 | 7.000 | 6.810 | 6.810 | 6.810 | 24,600 |
| 2025-01-20 | 7.300 | 7.320 | 6.900 | 7.000 | 7.000 | 17,500 |
| 2025-01-17 | 7.210 | 7.240 | 6.810 | 7.220 | 7.220 | 23,500 |
| 2025-01-16 | 6.920 | 7.190 | 6.880 | 7.190 | 7.190 | 31,500 |
| 2025-01-15 | 7.140 | 7.380 | 7.140 | 7.200 | 7.200 | 28,600 |
| 2025-01-14 | 7.010 | 7.200 | 7.000 | 7.000 | 7.000 | 61,700 |
| 2025-01-13 | 7.200 | 7.280 | 7.190 | 7.190 | 7.190 | 6,900 |
| 2025-01-10 | 6.750 | 7.400 | 6.750 | 7.200 | 7.200 | 6,500 |
| 2025-01-09 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 28,700 |
| 2025-01-08 | 6.740 | 6.800 | 6.740 | 6.800 | 6.800 | 44,100 |
| 2025-01-07 | 6.710 | 6.790 | 6.710 | 6.790 | 6.790 | 6,100 |
| 2025-01-06 | 6.800 | 6.800 | 6.700 | 6.710 | 6.710 | 25,700 |
| 2025-01-03 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 29,700 |
| 2025-01-02 | 6.750 | 6.750 | 6.600 | 6.700 | 6.700 | 16,200 |
| 2024-12-27 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 7,900 |
| 2024-12-26 | 6.740 | 6.750 | 6.580 | 6.750 | 6.750 | 2,000 |
| 2024-12-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2024-12-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5,000 |
| 2024-12-19 | 6.750 | 6.800 | 6.740 | 6.800 | 6.800 | 9,600 |
| 2024-12-18 | 6.750 | 6.800 | 6.720 | 6.720 | 6.720 | 31,200 |
| 2024-12-17 | 6.750 | 6.750 | 6.700 | 6.710 | 6.710 | 3,300 |
| 2024-12-16 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 2,600 |
| 2024-12-13 | 6.570 | 6.800 | 6.570 | 6.800 | 6.800 | 12,200 |
| 2024-12-12 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 14,100 |
| 2024-12-11 | 7.000 | 7.000 | 6.700 | 6.990 | 6.990 | 3,300 |
| 2024-12-10 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 4,200 |
| 2024-12-09 | 6.990 | 6.990 | 6.900 | 6.900 | 6.900 | 300 |
| 2024-12-06 | 6.750 | 6.890 | 6.730 | 6.890 | 6.890 | 5,900 |
| 2024-12-05 | 7.000 | 7.000 | 6.720 | 6.720 | 6.720 | 21,000 |
| 2024-12-04 | 6.850 | 7.150 | 6.740 | 7.000 | 7.000 | 10,000 |
| 2024-12-03 | 7.120 | 7.390 | 6.840 | 6.840 | 6.840 | 31,100 |
| 2024-12-02 | 7.570 | 7.570 | 7.100 | 7.490 | 7.490 | 2,100 |
| 2024-11-29 | 7.590 | 7.590 | 7.000 | 7.490 | 7.490 | 56,900 |
| 2024-11-28 | 7.500 | 7.590 | 7.230 | 7.590 | 7.590 | 15,100 |
| 2024-11-27 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 1,500 |
| 2024-11-26 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 1,700 |
| 2024-11-25 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 2,600 |
| 2024-11-22 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 1,400 |
| 2024-11-21 | 7.720 | 7.800 | 7.600 | 7.800 | 7.800 | 50,400 |
| 2024-11-20 | 7.890 | 7.900 | 7.890 | 7.900 | 7.900 | 800 |
| 2024-11-19 | 7.900 | 7.900 | 7.750 | 7.890 | 7.890 | 3,400 |
| 2024-11-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,300 |
| 2024-11-15 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 30,500 |
| 2024-11-14 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 4,300 |
| 2024-11-13 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 3,500 |
| 2024-11-12 | 7.890 | 7.900 | 7.890 | 7.890 | 7.890 | 3,800 |
| 2024-11-11 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 3,200 |
| 2024-11-08 | 7.810 | 7.850 | 7.800 | 7.800 | 7.800 | 2,600 |
| 2024-11-07 | 7.900 | 7.920 | 7.810 | 7.810 | 7.810 | 26,000 |
| 2024-11-06 | 7.880 | 7.900 | 7.840 | 7.900 | 7.900 | 6,100 |
| 2024-11-05 | 7.910 | 7.910 | 7.900 | 7.900 | 7.900 | 27,200 |
| 2024-11-04 | 7.970 | 8.000 | 7.950 | 7.950 | 7.950 | 7,400 |
| 2024-10-31 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 3,400 |
| 2024-10-30 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 5,400 |
| 2024-10-29 | 8.210 | 8.210 | 7.890 | 7.890 | 7.890 | 21,400 |
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.