Bank of Commerce (Philippines) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.880 | 8.160 | 7.880 | 7.900 | 7.900 | 25,000 |
| 2024-10-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 14,500 |
| 2024-10-24 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 1,200 |
| 2024-10-23 | 8.250 | 8.250 | 8.050 | 8.050 | 8.050 | 5,700 |
| 2024-10-22 | 8.390 | 8.390 | 8.000 | 8.250 | 8.250 | 16,500 |
| 2024-10-21 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 165,400 |
| 2024-10-18 | 8.220 | 8.220 | 8.100 | 8.200 | 8.200 | 25,800 |
| 2024-10-17 | 8.390 | 8.630 | 8.300 | 8.300 | 8.300 | 67,300 |
| 2024-10-16 | 8.240 | 8.390 | 8.240 | 8.390 | 8.390 | 4,100 |
| 2024-10-15 | 8.410 | 8.700 | 8.410 | 8.630 | 8.630 | 25,200 |
| 2024-10-14 | 8.410 | 8.410 | 8.380 | 8.410 | 8.410 | 3,500 |
| 2024-10-10 | 8.410 | 8.410 | 8.400 | 8.410 | 8.410 | 55,900 |
| 2024-10-08 | 8.600 | 8.600 | 8.410 | 8.410 | 8.410 | 3,800 |
| 2024-10-07 | 8.510 | 8.510 | 8.220 | 8.400 | 8.400 | 110,200 |
| 2024-10-04 | 8.570 | 8.700 | 8.500 | 8.700 | 8.700 | 72,400 |
| 2024-10-03 | 8.320 | 8.770 | 8.320 | 8.730 | 8.730 | 23,200 |
| 2024-10-02 | 8.680 | 8.750 | 8.300 | 8.680 | 8.680 | 5,100 |
| 2024-10-01 | 8.800 | 8.800 | 8.210 | 8.680 | 8.680 | 6,100 |
| 2024-09-30 | 8.500 | 8.800 | 8.490 | 8.800 | 8.800 | 24,500 |
| 2024-09-27 | 8.650 | 8.650 | 8.600 | 8.600 | 8.600 | 10,800 |
| 2024-09-26 | 8.200 | 8.770 | 8.150 | 8.650 | 8.650 | 20,600 |
| 2024-09-25 | 8.480 | 8.480 | 8.200 | 8.200 | 8.200 | 24,100 |
| 2024-09-24 | 8.010 | 8.600 | 8.010 | 8.480 | 8.480 | 99,500 |
| 2024-09-23 | 7.700 | 8.500 | 7.700 | 8.000 | 8.000 | 115,000 |
| 2024-09-20 | 8.000 | 8.790 | 7.600 | 7.600 | 7.600 | 44,200 |
| 2024-09-19 | 7.720 | 7.990 | 7.110 | 7.750 | 7.750 | 19,100 |
| 2024-09-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 16,300 |
| 2024-09-17 | 7.500 | 7.600 | 7.350 | 7.600 | 7.600 | 2,600 |
| 2024-09-16 | 7.500 | 7.550 | 7.300 | 7.300 | 7.300 | 8,300 |
| 2024-09-13 | 7.020 | 7.500 | 7.000 | 7.500 | 7.500 | 28,700 |
| 2024-09-12 | 7.740 | 7.740 | 7.500 | 7.500 | 7.500 | 40,300 |
| 2024-09-11 | 7.740 | 7.740 | 7.400 | 7.400 | 7.400 | 12,200 |
| 2024-09-10 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1,600 |
| 2024-09-09 | 7.000 | 7.740 | 7.000 | 7.740 | 7.740 | 71,800 |
| 2024-09-06 | 7.500 | 7.500 | 7.440 | 7.480 | 7.480 | 3,600 |
| 2024-09-05 | 7.000 | 7.430 | 7.000 | 7.430 | 7.430 | 2,000 |
| 2024-09-04 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 103,300 |
| 2024-09-03 | 7.200 | 7.550 | 7.200 | 7.500 | 7.500 | 780,700 |
| 2024-09-02 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 186,100 |
| 2024-08-29 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 13,100 |
| 2024-08-28 | 7.240 | 7.250 | 6.860 | 6.860 | 6.860 | 6,700 |
| 2024-08-27 | 7.050 | 7.200 | 6.810 | 7.200 | 7.200 | 231,100 |
| 2024-08-22 | 7.040 | 7.050 | 7.040 | 7.050 | 7.050 | 1,000 |
| 2024-08-21 | 6.880 | 6.880 | 6.810 | 6.810 | 6.810 | 1,000 |
| 2024-08-20 | 7.060 | 7.060 | 7.030 | 7.030 | 7.030 | 500 |
| 2024-08-16 | 6.800 | 7.060 | 6.800 | 7.000 | 7.000 | 2,500 |
| 2024-08-15 | 6.850 | 6.900 | 6.800 | 6.900 | 6.900 | 15,400 |
| 2024-08-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 400 |
| 2024-08-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 12,600 |
| 2024-08-12 | 7.090 | 7.100 | 6.800 | 7.100 | 7.100 | 14,700 |
| 2024-08-09 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 1,100 |
| 2024-08-08 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 1,200 |
| 2024-08-07 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 50,000 |
| 2024-08-06 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 9,700 |
| 2024-08-05 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 11,300 |
| 2024-08-02 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 2,600 |
| 2024-08-01 | 6.800 | 7.200 | 6.800 | 7.200 | 7.200 | 17,000 |
| 2024-07-31 | 7.000 | 7.400 | 6.810 | 7.000 | 7.000 | 21,600 |
| 2024-07-30 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 95,300 |
| 2024-07-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 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.