Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	15.080	15.100	14.840	15.100	12.214	2,100
2023-07-21	15.100	15.120	15.100	15.100	12.214	1,200
2023-07-20	15.160	15.160	15.080	15.080	12.197	900
2023-07-19	14.840	14.840	14.840	14.840	12.003	400
2023-07-17	14.980	15.200	14.840	15.180	12.278	3,400
2023-07-14	16.560	16.560	14.700	14.700	11.890	9,500
2023-07-12	12.540	16.520	12.500	16.500	13.346	10,400
2023-07-11	16.600	16.600	16.600	16.600	13.427	100
2023-07-10	16.600	16.600	16.200	16.200	13.103	2,300
2023-07-07	17.680	17.680	16.200	16.200	13.103	3,000
2023-07-06	15.500	16.000	15.500	15.500	12.537	18,500
2023-07-05	15.080	15.080	14.900	15.080	12.197	3,600
2023-07-03	15.100	15.120	14.000	15.120	12.230	1,900
2023-06-30	15.080	15.100	15.080	15.100	12.214	1,000
2023-06-27	15.080	15.140	15.080	15.140	12.246	1,200
2023-06-26	15.000	15.080	15.000	15.000	12.133	351,100
2023-06-23	15.000	15.000	15.000	15.000	12.133	60,400
2023-06-20	15.140	15.140	13.880	15.140	12.246	2,000
2023-06-19	15.180	15.180	15.140	15.140	12.246	600
2023-06-16	14.980	14.980	14.980	14.980	12.117	600
2023-06-15	15.180	15.180	15.020	15.020	12.149	2,700
2023-06-14	15.480	15.480	14.980	14.980	12.117	3,600
2023-06-13	15.760	15.760	15.760	15.760	12.747	600
2023-06-09	15.760	15.760	14.840	14.840	12.003	1,600
2023-06-08	15.780	15.780	15.780	15.780	12.764	1,000
2023-06-06	15.780	15.780	15.780	15.780	12.764	700
2023-06-05	15.300	15.800	15.300	15.800	12.780	1,600
2023-06-02	15.600	15.600	15.020	15.600	12.618	1,700
2023-06-01	13.960	15.800	13.960	15.600	12.618	1,100
2023-05-31	15.780	15.800	15.780	15.800	12.780	800
2023-05-30	15.840	15.840	15.840	15.840	12.812	200
2023-05-29	13.240	15.820	13.240	15.820	12.796	900
2023-05-26	15.860	15.860	15.860	15.860	12.828	500
2023-05-25	15.820	15.880	15.820	15.880	12.844	2,000
2023-05-24	15.860	15.860	15.860	15.860	12.828	600
2023-05-23	15.860	15.860	15.860	15.860	12.828	100
2023-05-19	15.880	15.880	15.860	15.860	12.828	400
2023-05-18	15.860	15.860	14.840	14.840	12.003	2,700
2023-05-17	13.220	13.220	13.220	13.220	10.693	700
2023-05-16	16.000	16.000	16.000	16.000	12.942	1,100
2023-05-15	13.680	14.000	13.680	13.700	11.081	17,600
2023-05-12	13.680	13.680	13.680	13.680	11.065	100
2023-05-11	13.680	13.700	13.680	13.700	11.081	1,000
2023-05-10	13.200	13.700	13.200	13.700	11.081	4,400
2023-05-08	13.680	13.680	13.680	13.680	11.065	1,300
2023-05-05	13.680	13.680	13.660	13.660	11.049	2,100
2023-05-04	13.660	13.660	13.400	13.400	10.839	6,800
2023-05-02	13.100	13.560	13.100	13.300	10.758	14,500
2023-04-28	13.560	13.560	13.560	13.560	10.968	1,100
2023-04-27	13.680	13.680	13.580	13.580	10.984	5,600
2023-04-26	13.760	13.760	13.680	13.680	11.065	4,100
2023-04-24	13.800	13.800	13.800	13.800	11.162	600
2023-04-20	10.680	14.140	10.680	14.140	11.437	5,700
2023-04-17	14.860	14.860	14.860	14.860	12.019	1,500
2023-04-12	14.480	14.980	14.480	14.980	11.712	3,000
2023-04-11	14.920	14.920	13.920	14.480	11.321	4,200
2023-04-05	15.000	15.000	14.960	14.960	11.696	6,400
2023-04-04	15.200	15.380	15.200	15.380	12.025	900
2023-04-03	15.000	15.000	15.000	15.000	11.728	1,300
2023-03-30	15.800	15.800	15.800	15.800	12.353	2,300

← NewerPage 13 of 18 · 1,062 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.