Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	16.100	17.500	16.100	17.500	13.682	700
2022-11-24	17.600	17.600	17.600	17.600	13.761	800
2022-11-23	17.700	17.700	17.700	17.700	13.839	400
2022-11-22	17.000	17.800	17.000	17.600	13.761	1,400
2022-11-21	17.600	17.600	17.600	17.600	13.761	300
2022-11-18	17.400	17.400	17.280	17.380	13.589	700
2022-11-17	16.980	16.980	16.960	16.960	13.260	1,900
2022-11-16	16.000	16.980	16.000	16.980	13.276	2,000
2022-11-15	15.920	15.920	15.920	15.920	12.447	1,400
2022-11-14	15.800	15.960	15.800	15.900	12.431	8,100
2022-11-11	15.960	15.960	15.960	15.960	12.478	600
2022-11-10	15.960	15.960	15.960	15.960	12.478	300
2022-11-09	15.960	15.960	15.960	15.960	12.478	500
2022-11-08	15.120	15.920	15.120	15.920	12.447	1,300
2022-11-07	15.180	15.940	15.180	15.940	12.463	400
2022-11-04	15.940	15.940	15.180	15.940	12.463	1,700
2022-11-03	15.980	16.000	15.000	15.960	12.478	8,300
2022-10-27	15.980	16.000	15.580	16.000	12.510	2,400
2022-10-26	16.000	16.000	16.000	16.000	12.510	3,000
2022-10-25	16.000	16.000	16.000	16.000	12.510	1,000
2022-10-24	15.180	15.180	15.000	15.000	11.728	2,100
2022-10-20	16.000	16.000	16.000	16.000	12.510	2,000
2022-10-19	16.320	16.320	16.320	16.320	12.760	100
2022-10-17	15.900	16.300	14.860	16.300	12.744	4,100
2022-10-14	16.000	16.000	16.000	16.000	12.510	300
2022-10-13	16.500	16.500	16.500	16.500	12.901	100
2022-10-12	17.200	17.200	16.500	16.500	12.901	2,700
2022-10-11	17.240	17.240	16.460	16.460	12.869	5,200
2022-10-07	17.000	17.260	16.820	16.820	13.151	1,000
2022-10-06	16.640	16.640	16.500	16.500	12.901	1,000
2022-10-05	16.600	17.000	16.600	16.980	13.276	1,100
2022-10-04	16.600	16.600	16.600	16.600	12.979	300
2022-09-30	16.600	16.600	16.500	16.600	12.979	4,200
2022-09-29	17.000	17.000	16.640	17.000	13.291	1,900
2022-09-28	16.760	16.760	16.760	16.760	13.104	900
2022-09-27	16.820	17.180	16.820	17.180	13.432	3,400
2022-09-23	17.180	17.180	17.180	17.180	13.432	300
2022-09-22	16.840	16.840	16.820	16.820	13.151	1,100
2022-09-21	17.000	17.000	17.000	17.000	13.291	700
2022-09-19	17.240	17.240	17.240	17.240	13.479	500
2022-09-15	17.180	17.200	17.180	17.180	13.432	14,400
2022-09-14	17.200	17.200	17.200	17.200	13.448	201,900
2022-09-13	17.200	17.200	17.200	17.200	13.448	306,200
2022-09-12	18.000	18.000	17.940	17.940	14.026	700
2022-09-09	17.300	17.300	17.000	17.200	13.448	1,001,500
2022-09-08	17.100	17.300	17.100	17.300	13.526	4,500
2022-09-06	17.300	17.300	17.200	17.300	13.526	1,700
2022-09-05	17.300	17.300	17.200	17.200	13.448	1,200
2022-09-02	17.000	17.500	17.000	17.200	13.448	2,318,700
2022-09-01	18.900	18.900	18.900	18.900	14.777	100
2022-08-31	18.860	18.900	18.860	18.900	14.777	900
2022-08-30	18.900	18.900	16.820	18.800	14.699	13,000
2022-08-26	18.500	18.500	18.500	18.500	14.464	300
2022-08-25	18.800	19.300	18.800	18.980	14.839	1,400
2022-08-24	18.400	18.800	17.500	18.400	14.386	7,700
2022-08-22	17.100	18.400	17.100	18.400	14.386	2,800
2022-08-19	17.960	17.960	17.100	17.100	13.370	2,300
2022-08-18	17.980	17.980	17.960	17.960	14.042	700
2022-08-17	18.000	18.000	17.000	17.980	14.058	1,182,900
2022-08-16	18.000	18.000	18.000	18.000	14.073	500

← NewerPage 15 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.