Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	12.000	12.000	11.960	11.960	10.268	28,400
2024-07-09	12.120	12.140	11.900	12.140	10.422	18,100
2024-07-08	12.140	12.140	12.140	12.140	10.422	100
2024-07-05	12.000	12.000	12.000	12.000	10.302	1,000
2024-07-03	12.140	12.140	11.980	12.140	10.422	2,100
2024-07-01	11.940	11.960	11.940	11.940	10.251	2,200
2024-06-28	12.120	12.120	11.960	11.960	10.268	700
2024-06-27	11.940	12.120	11.940	12.120	10.405	800
2024-06-25	11.940	11.940	11.940	11.940	10.251	500
2024-06-24	12.120	12.120	12.100	12.120	10.405	40,900
2024-06-21	12.120	12.120	12.120	12.120	10.405	6,300
2024-06-20	12.120	12.120	12.120	12.120	10.405	5,400
2024-06-19	12.160	12.160	12.140	12.140	10.422	1,200
2024-06-18	12.160	12.160	11.900	11.900	10.216	14,200
2024-06-14	11.900	11.900	11.900	11.900	10.216	3,607,800
2024-06-13	11.900	11.900	11.900	11.900	10.216	9,900
2024-06-11	11.720	11.720	11.600	11.600	9.959	13,100
2024-06-10	11.700	11.720	11.700	11.720	10.062	600
2024-06-07	11.880	11.900	11.800	11.900	10.216	8,100
2024-06-05	11.900	11.900	11.900	11.900	10.216	32,900
2024-06-04	11.900	11.900	11.880	11.880	10.199	70,100
2024-06-03	12.200	12.200	11.860	11.860	10.182	5,700
2024-05-31	11.880	12.200	11.880	12.200	10.474	3,600
2024-05-29	12.200	12.200	12.000	12.000	10.302	1,100
2024-05-28	11.920	12.240	11.880	12.200	10.474	7,700
2024-05-27	12.180	12.180	12.000	12.000	10.302	6,900
2024-05-24	12.060	12.200	12.000	12.180	10.457	42,200
2024-05-23	12.380	12.380	12.340	12.340	10.594	2,500
2024-05-22	12.040	12.380	12.040	12.380	10.628	1,200
2024-05-21	12.500	12.500	12.440	12.440	10.680	800
2024-05-20	12.100	12.100	12.060	12.080	10.371	23,400
2024-05-17	12.060	12.060	12.060	12.060	10.354	24,400
2024-05-16	12.040	12.040	12.040	12.040	10.336	11,900
2024-05-15	11.840	12.100	11.840	12.060	10.354	2,206,800
2024-05-14	11.820	12.100	11.820	12.100	10.388	2,300
2024-05-13	11.980	11.980	11.820	11.820	10.148	5,700
2024-05-10	12.000	12.080	11.980	11.980	10.285	17,500
2024-05-09	11.860	12.000	11.800	11.980	10.285	12,400
2024-05-08	11.880	11.980	11.820	11.960	10.268	11,800
2024-05-07	11.900	11.900	11.820	11.880	10.199	30,300
2024-05-06	11.900	11.900	11.860	11.900	10.216	113,800
2024-05-03	11.880	11.880	11.840	11.860	10.182	187,900
2024-05-02	11.740	11.740	11.620	11.660	10.010	85,800
2024-04-30	11.660	11.760	11.660	11.660	10.010	11,700
2024-04-29	11.680	11.780	11.660	11.760	10.096	6,200
2024-04-26	11.420	11.660	11.300	11.660	10.010	12,000
2024-04-25	11.800	11.800	11.780	11.780	10.113	2,000
2024-04-24	11.600	11.680	11.600	11.600	9.959	2,900
2024-04-23	11.800	11.800	11.260	11.700	10.045	3,800
2024-04-22	11.780	11.780	11.240	11.500	9.873	2,700
2024-04-19	11.020	11.800	11.000	11.800	10.130	1,600
2024-04-18	11.900	11.900	11.900	11.900	10.216	900
2024-04-17	11.300	11.900	11.060	11.900	10.216	2,200
2024-04-16	11.300	11.300	11.300	11.300	9.701	1,100
2024-04-15	11.300	11.860	11.200	11.300	9.701	96,900
2024-04-12	11.980	11.980	11.200	11.300	9.701	82,900
2024-04-11	11.960	12.100	11.960	12.100	9.787	117,100
2024-04-08	12.000	12.000	11.960	11.960	9.674	13,900
2024-04-05	11.960	12.000	11.960	12.000	9.706	49,700
2024-04-04	12.000	12.000	12.000	12.000	9.706	66,700

← NewerPage 10 of 18 · 1,059 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	1.0000 PHP
2025-04-10	1.0000 PHP
2024-04-12	0.7000 PHP
2023-04-13	0.5000 PHP
2022-03-14	1.0000 PHP
2021-03-09	1.0000 PHP
2020-05-22	0.7000 PHP
2019-04-15	1.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.