Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	14.420	14.420	14.420	14.420	11.664	2,100
2023-12-14	14.480	14.480	14.480	14.480	11.712	400
2023-12-11	13.800	14.000	13.520	13.520	10.936	4,300
2023-12-06	14.480	14.480	14.480	14.480	11.712	1,000
2023-11-30	14.440	14.480	13.880	14.480	11.712	1,100
2023-11-24	13.520	14.480	13.500	14.480	11.712	1,000
2023-11-22	13.600	14.480	13.600	14.480	11.712	800
2023-11-20	13.520	13.520	13.520	13.520	10.936	1,000
2023-11-17	14.540	14.880	14.500	14.500	11.728	3,600
2023-11-16	14.900	14.900	14.900	14.900	12.052	200
2023-11-14	14.920	14.920	14.340	14.920	12.068	800
2023-11-13	14.960	14.960	14.960	14.960	12.100	600
2023-11-10	14.980	14.980	14.980	14.980	12.117	400
2023-11-08	14.960	14.980	14.380	14.980	12.117	1,300
2023-11-06	14.020	14.980	14.000	14.960	12.100	2,400
2023-10-31	14.840	14.980	14.820	14.980	12.117	1,800
2023-10-27	15.260	15.280	15.260	15.280	12.359	2,600
2023-10-24	15.200	15.200	15.200	15.200	12.294	400
2023-10-23	15.160	15.160	15.160	15.160	12.262	500
2023-10-20	15.240	15.240	15.240	15.240	12.327	600
2023-10-19	15.280	15.280	14.780	15.200	12.294	2,400
2023-10-18	15.300	15.300	15.300	15.300	12.375	400
2023-10-17	15.300	15.300	14.820	14.840	12.003	1,400
2023-10-16	15.300	15.300	14.780	14.800	11.971	1,400
2023-10-13	15.300	15.300	15.300	15.300	12.375	1,600
2023-10-12	15.300	15.300	15.300	15.300	12.375	600
2023-10-11	14.600	15.000	14.600	15.000	12.133	800
2023-10-06	14.780	15.340	14.000	15.340	12.408	4,100
2023-10-04	14.840	14.840	14.840	14.840	12.003	1,800
2023-10-03	15.020	15.360	15.020	15.360	12.424	700
2023-09-29	15.360	15.360	15.340	15.360	12.424	12,700
2023-09-28	14.480	15.000	14.480	14.480	11.712	3,300
2023-09-27	15.280	15.280	15.280	15.280	12.359	400
2023-09-26	15.360	15.360	15.320	15.320	12.392	1,000
2023-09-25	14.840	14.840	14.020	14.020	11.340	900
2023-09-22	15.360	15.380	15.360	15.380	12.440	1,400
2023-09-20	15.380	15.380	15.380	15.380	12.440	500
2023-09-19	14.060	14.060	14.060	14.060	11.372	1,000
2023-09-14	15.500	15.500	15.440	15.480	12.521	305,900
2023-09-12	15.600	15.600	15.600	15.600	12.618	300,000
2023-09-11	15.800	15.800	15.800	15.800	12.780	160,000
2023-09-05	15.840	15.840	15.840	15.840	12.812	100
2023-09-04	15.880	15.880	15.840	15.840	12.812	6,100
2023-08-30	15.960	15.960	15.960	15.960	12.909	100
2023-08-25	15.960	15.960	15.960	15.960	12.909	100
2023-08-24	15.980	15.980	15.980	15.980	12.925	500
2023-08-18	16.000	16.000	16.000	16.000	12.942	700
2023-08-17	16.000	16.000	15.200	15.900	12.861	1,100
2023-08-16	15.880	15.880	15.880	15.880	12.844	1,000
2023-08-15	15.500	15.800	15.200	15.700	12.699	1,800
2023-08-10	15.960	15.980	15.380	15.980	12.925	1,200
2023-08-08	15.960	15.960	15.960	15.960	12.909	2,100
2023-08-07	15.200	15.960	15.200	15.960	12.909	1,900
2023-08-03	15.880	15.880	15.880	15.880	12.844	600
2023-08-02	14.840	15.980	14.840	15.980	12.925	900
2023-08-01	15.380	16.000	15.380	16.000	12.942	1,700
2023-07-31	15.000	15.300	15.000	15.300	12.375	800
2023-07-28	15.000	15.000	14.800	15.000	12.133	1,700
2023-07-27	15.080	15.300	14.700	15.300	12.375	4,400
2023-07-25	15.100	15.100	15.100	15.100	12.214	200

← NewerPage 12 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.