Bank of Commerce (Philippines) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.440	10.440	10.440	10.440	10.440	200
2026-10-15	10.420	10.420	10.400	10.400	10.400	5,300
2026-10-14	10.500	10.500	10.500	10.500	10.500	300
2026-10-13	10.580	10.580	10.300	10.500	10.500	76,100
2026-10-12	10.640	10.680	10.640	10.640	10.640	9,600
2026-10-09	10.680	10.680	10.180	10.560	10.560	20,900
2026-10-08	10.620	10.700	10.000	10.700	10.700	96,400
2026-10-07	10.300	10.680	10.000	10.680	10.680	80,500
2026-10-06	10.760	10.760	10.000	10.700	10.700	79,200
2026-10-05	10.640	10.700	10.320	10.700	10.700	64,200
2026-10-02	10.400	10.640	10.400	10.640	10.640	71,500
2026-10-01	10.480	10.560	10.020	10.560	10.560	48,000
2026-09-30	10.460	10.500	10.320	10.500	10.500	8,300
2026-09-29	10.400	10.500	10.400	10.460	10.460	5,000
2026-09-28	10.160	10.500	10.160	10.500	10.500	53,800
2026-09-25	10.180	10.300	10.100	10.300	10.300	67,600
2026-09-24	10.180	10.260	10.160	10.260	10.260	32,200
2026-09-23	10.520	10.520	10.160	10.300	10.300	102,600
2026-09-22	10.260	10.300	10.180	10.300	10.300	38,200
2026-09-21	10.480	10.500	10.160	10.480	10.480	22,500
2026-09-18	10.560	10.560	10.480	10.480	10.480	1,600
2026-09-17	10.560	10.560	10.560	10.560	10.560	4,500
2026-09-16	10.400	10.700	10.400	10.580	10.580	4,700
2026-09-15	10.780	10.780	10.780	10.780	10.780	300
2026-09-14	10.800	10.800	10.200	10.740	10.740	21,100
2026-09-11	10.780	10.800	10.200	10.800	10.800	1,500
2026-09-10	10.540	10.800	10.040	10.800	10.800	138,700
2026-09-09	10.780	10.800	10.600	10.600	10.600	17,100
2026-09-08	10.800	10.800	10.520	10.780	10.780	10,100
2026-09-07	10.800	10.800	10.600	10.800	10.800	86,700
2026-09-04	10.780	10.800	10.600	10.800	10.800	71,700
2026-09-03	10.720	10.820	10.600	10.780	10.780	66,000
2026-09-02	10.020	10.700	10.020	10.700	10.700	173,700
2026-09-01	10.100	10.100	10.000	10.100	10.100	12,800
2026-08-28	10.180	10.300	10.100	10.100	10.100	108,700
2026-08-27	10.260	10.300	10.200	10.200	10.200	27,600
2026-08-26	10.260	10.260	10.260	10.260	10.260	10,000
2026-08-25	10.280	10.280	10.180	10.280	10.280	36,600
2026-08-24	10.300	10.380	10.200	10.220	10.220	32,500
2026-08-20	10.240	10.400	10.240	10.400	10.400	9,900
2026-08-19	10.320	10.420	10.300	10.300	10.300	6,400
2026-08-18	10.280	10.500	10.280	10.500	10.500	49,300
2026-08-17	10.480	10.480	10.320	10.440	10.440	6,700
2026-08-14	10.460	10.460	10.320	10.320	10.320	16,600
2026-08-13	10.460	10.480	10.320	10.460	10.460	13,200
2026-08-12	10.480	10.480	10.380	10.460	10.460	9,500
2026-08-11	10.480	10.500	10.480	10.480	10.480	40,100
2026-08-10	10.480	10.500	10.220	10.480	10.480	23,000
2026-08-07	10.260	10.500	10.000	10.500	10.500	232,300
2026-08-06	10.520	10.520	10.200	10.500	10.500	40,600
2026-08-05	10.420	10.520	10.420	10.520	10.520	29,000
2026-08-04	10.420	10.420	10.360	10.420	10.420	10,500
2026-08-03	10.480	10.480	10.400	10.440	10.440	2,000
2026-07-31	10.260	10.480	10.260	10.480	10.480	35,800
2026-07-30	10.440	10.540	10.440	10.520	10.520	32,600
2026-07-29	10.360	10.540	10.360	10.440	10.440	32,200
2026-07-28	10.200	10.460	10.100	10.360	10.360	50,100
2026-07-27	10.040	10.280	10.000	10.280	10.280	57,700
2026-07-24	10.500	10.500	10.020	10.040	10.040	160,200
2026-07-23	10.580	10.580	10.580	10.580	10.580	100

Page 1 of 5 · 243 trading daysOlder →

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.