Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	15.680	15.680	15.680	15.680	12.259	100
2023-03-23	14.800	14.800	14.800	14.800	11.571	1,000
2023-03-22	14.800	14.800	14.780	14.800	11.571	1,300
2023-03-21	13.440	14.800	13.440	14.780	11.556	3,900
2023-03-20	14.900	14.980	12.220	12.220	9.554	6,900
2023-03-17	14.980	14.980	14.980	14.980	11.712	2,600
2023-03-16	15.880	15.900	14.980	14.980	11.712	9,600
2023-03-14	15.920	15.920	15.580	15.580	12.181	800
2023-03-13	15.540	15.960	15.540	15.920	12.447	1,300
2023-03-10	16.000	16.200	16.000	16.200	12.666	1,000
2023-03-09	16.160	16.160	16.160	16.160	12.635	900
2023-03-08	16.200	16.200	16.180	16.180	12.650	500
2023-03-07	16.380	16.380	16.300	16.320	12.760	6,400
2023-03-06	16.100	16.200	16.000	16.200	12.666	500
2023-03-03	16.000	16.000	16.000	16.000	12.510	2,100
2023-03-02	16.000	16.000	16.000	16.000	12.510	600
2023-03-01	16.000	16.000	16.000	16.000	12.510	3,200
2023-02-27	16.500	16.500	16.020	16.020	12.525	3,900
2023-02-23	16.140	16.140	16.140	16.140	12.619	1,600
2023-02-22	16.180	16.180	16.140	16.140	12.619	11,700
2023-02-21	16.700	16.700	16.180	16.180	12.650	2,300
2023-02-20	16.500	17.000	16.500	16.700	13.057	800
2023-02-16	16.460	16.700	16.460	16.700	13.057	8,000
2023-02-15	16.340	16.620	16.200	16.460	12.869	4,200
2023-02-14	16.360	16.360	16.360	16.360	12.791	600
2023-02-13	16.660	16.660	16.640	16.660	13.026	1,400
2023-02-10	16.700	16.700	16.500	16.660	13.026	1,100
2023-02-09	16.700	16.700	16.700	16.700	13.057	2,400
2023-02-08	16.700	16.800	16.700	16.700	13.057	3,300
2023-02-07	16.760	16.800	16.760	16.800	13.135	5,600
2023-02-06	16.660	16.660	16.660	16.660	13.026	1,700
2023-02-03	16.680	16.680	16.660	16.660	13.026	2,100
2023-02-02	16.760	16.760	16.680	16.680	13.041	1,600
2023-01-30	16.720	16.760	16.720	16.760	13.104	4,000
2023-01-27	16.880	16.880	16.880	16.880	13.198	1,100
2023-01-26	16.900	16.900	16.100	16.880	13.198	4,600
2023-01-25	16.880	16.880	16.200	16.780	13.119	3,500
2023-01-24	15.880	16.280	15.780	16.000	12.510	15,500
2023-01-23	16.500	16.500	15.800	15.800	12.353	9,200
2023-01-20	16.500	16.500	16.000	16.000	12.510	3,200
2023-01-19	16.360	16.960	16.360	16.500	12.901	1,900
2023-01-18	16.960	16.960	16.960	16.960	13.260	1,000
2023-01-17	16.960	16.960	16.960	16.960	13.260	500
2023-01-16	16.980	16.980	16.400	16.960	13.260	1,800
2023-01-13	16.180	16.300	16.180	16.200	12.666	6,400
2023-01-12	16.200	16.300	16.200	16.300	12.744	5,500
2023-01-11	16.300	16.300	16.300	16.300	12.744	3,400
2023-01-10	17.080	17.080	16.300	16.300	12.744	12,900
2023-01-09	17.180	17.180	15.320	17.080	13.354	10,900
2023-01-05	17.160	17.280	17.160	17.280	13.510	800
2023-01-04	16.820	17.180	16.820	17.160	13.417	4,100
2023-01-03	17.180	17.180	16.820	17.180	13.432	5,300
2022-12-19	15.300	17.280	15.160	17.100	13.370	2,300
2022-12-16	16.340	17.280	16.340	17.280	13.510	2,400
2022-12-13	17.480	17.480	17.480	17.480	13.667	600
2022-12-12	17.000	17.420	17.000	17.420	13.620	600
2022-12-05	17.000	17.000	16.880	17.000	13.291	2,400
2022-12-02	17.400	17.500	17.400	17.500	13.682	1,000
2022-12-01	17.400	17.400	17.000	17.400	13.604	1,800
2022-11-29	17.400	17.500	17.400	17.400	13.604	2,000

← NewerPage 14 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.