Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	12.000	12.100	12.000	12.000	9.706	32,700
2024-04-02	12.000	12.060	12.000	12.060	9.755	4,400
2024-04-01	12.000	12.080	12.000	12.000	9.706	74,000
2024-03-27	12.080	12.080	12.080	12.080	9.771	32,700
2024-03-26	11.780	12.080	11.700	12.080	9.771	19,600
2024-03-25	12.100	12.100	12.100	12.100	9.787	3,900
2024-03-22	11.800	12.080	11.800	12.000	9.706	19,000
2024-03-21	11.800	11.800	11.800	11.800	9.544	700
2024-03-20	11.880	11.880	11.880	11.880	9.609	1,000
2024-03-19	11.780	11.900	11.780	11.900	9.625	900
2024-03-18	11.800	11.940	11.800	11.940	9.658	5,300
2024-03-15	11.800	11.800	11.800	11.800	9.544	700
2024-03-14	11.940	11.940	11.680	11.940	9.658	1,400
2024-03-13	11.820	11.880	11.820	11.880	9.609	2,500
2024-03-12	12.040	12.040	11.900	11.940	9.658	3,800
2024-03-11	12.000	12.000	11.800	11.800	9.544	1,100
2024-03-08	12.080	12.080	11.900	11.900	9.625	8,200
2024-03-07	12.000	12.000	11.940	11.940	9.658	302,700
2024-03-06	12.060	12.060	12.000	12.040	9.739	1,000,600
2024-03-05	11.240	12.040	11.240	11.440	9.253	15,200
2024-03-04	12.040	12.080	12.000	12.040	9.739	13,200
2024-03-01	12.320	12.320	12.100	12.100	9.787	7,500
2024-02-29	12.740	12.740	12.300	12.580	10.175	900
2024-02-27	12.520	12.520	12.520	12.520	10.127	100
2024-02-26	12.460	12.460	12.440	12.440	10.062	1,400
2024-02-23	12.700	12.800	12.320	12.520	10.127	2,000
2024-02-22	12.520	12.980	12.200	12.220	9.884	12,700
2024-02-21	12.860	12.960	12.860	12.960	10.483	2,900
2024-02-19	13.000	13.000	13.000	13.000	10.515	700
2024-02-16	12.880	13.000	12.880	13.000	10.515	4,300
2024-02-15	13.000	13.080	13.000	13.080	10.580	1,200
2024-02-14	13.200	13.200	13.080	13.080	10.580	1,500
2024-02-13	13.000	13.120	13.000	13.120	10.612	1,400
2024-02-12	13.200	13.200	13.200	13.200	10.677	800
2024-02-08	13.000	13.200	13.000	13.200	10.677	900
2024-02-07	13.220	13.220	13.220	13.220	10.693	1,800
2024-02-06	13.000	13.200	13.000	13.200	10.677	2,300
2024-02-05	13.040	13.220	13.040	13.220	10.693	700
2024-02-02	13.300	13.300	13.220	13.220	10.693	3,600
2024-02-01	12.660	12.700	12.580	12.580	10.175	27,000
2024-01-31	13.580	13.580	12.660	12.660	10.240	1,900
2024-01-30	13.860	13.860	12.640	13.600	11.000	33,800
2024-01-29	13.880	13.880	13.880	13.880	11.227	400
2024-01-26	14.260	14.260	13.500	13.600	11.000	2,700
2024-01-25	13.620	13.620	13.360	13.360	10.806	1,800
2024-01-24	13.600	13.600	13.600	13.600	11.000	143,500
2024-01-18	14.480	14.480	14.480	14.480	11.712	700
2024-01-16	14.480	14.480	14.480	14.480	11.712	600
2024-01-15	14.480	14.480	14.480	14.480	11.712	800
2024-01-11	14.480	14.500	13.980	14.500	11.728	1,400
2024-01-10	14.460	14.460	14.000	14.460	11.696	16,400
2024-01-09	14.480	14.480	14.480	14.480	11.712	3,500
2024-01-08	14.460	14.460	14.460	14.460	11.696	600
2024-01-05	14.480	14.480	14.480	14.480	11.712	600
2024-01-04	14.480	14.480	14.480	14.480	11.712	3,500
2023-12-29	14.500	14.500	14.500	14.500	11.728	1,500
2023-12-27	14.460	14.500	14.440	14.500	11.728	3,200
2023-12-22	14.420	14.440	14.420	14.440	11.680	10,400
2023-12-21	14.400	14.400	14.400	14.400	11.647	4,900
2023-12-20	14.420	14.420	14.420	14.420	11.664	2,100

← NewerPage 11 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.