Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	18.200	18.200	18.000	18.000	14.073	9,300
2022-08-11	18.320	18.320	18.320	18.320	14.323	500
2022-08-10	18.360	18.360	18.340	18.340	14.339	2,100
2022-08-09	18.360	18.360	18.360	18.360	14.355	2,500
2022-08-08	18.200	18.380	18.200	18.380	14.370	1,200
2022-08-05	18.380	18.380	18.380	18.380	14.370	400
2022-08-03	17.460	18.200	17.460	18.200	14.230	1,900
2022-08-01	18.400	18.400	18.400	18.400	14.386	300
2022-07-29	18.960	18.960	18.200	18.400	14.386	5,300
2022-07-26	18.980	18.980	18.980	18.980	14.839	300
2022-07-22	18.980	18.980	18.980	18.980	14.839	800
2022-07-21	18.300	18.300	18.240	18.240	14.261	303,500
2022-07-20	19.220	19.500	19.220	19.500	15.246	1,700
2022-07-19	19.000	19.100	19.000	19.000	14.855	5,500
2022-07-18	19.000	19.100	19.000	19.100	14.933	1,200
2022-07-14	18.900	19.240	18.900	19.240	15.043	400
2022-07-13	18.140	18.900	18.140	18.300	14.308	1,400
2022-07-12	19.060	19.100	19.000	19.000	14.855	5,000
2022-07-07	19.000	19.000	19.000	19.000	14.855	100,000
2022-07-05	19.080	19.080	19.080	19.080	14.918	300
2022-07-04	19.060	19.060	19.060	19.060	14.902	600
2022-07-01	17.160	19.000	17.160	18.980	14.839	1,100
2022-06-30	19.040	19.040	18.980	18.980	14.839	1,500
2022-06-29	18.980	18.980	18.980	18.980	14.839	1,000
2022-06-28	18.400	18.980	18.400	18.980	14.839	2,700
2022-06-27	18.440	18.440	18.440	18.440	14.417	1,000
2022-06-23	18.200	18.500	18.000	18.500	14.464	5,500
2022-06-22	19.100	19.100	19.080	19.080	14.918	1,500
2022-06-21	18.020	19.140	18.020	19.140	14.965	700
2022-06-17	18.020	19.660	18.020	19.500	15.246	18,800
2022-06-15	19.660	19.660	18.020	18.020	14.089	4,900
2022-06-14	19.480	19.480	19.460	19.460	15.215	800
2022-06-13	19.580	19.580	19.580	19.580	15.309	400
2022-06-09	19.660	19.660	19.580	19.580	15.309	200
2022-06-08	19.800	19.800	18.680	18.680	14.605	1,900
2022-06-03	18.500	19.000	18.500	19.000	14.855	5,500
2022-06-02	18.980	19.000	18.980	19.000	14.855	6,100
2022-06-01	18.980	18.980	18.980	18.980	14.839	100
2022-05-31	18.460	18.460	18.460	18.460	14.433	700
2022-05-30	18.980	18.980	18.200	18.680	14.605	4,800
2022-05-27	19.000	19.000	18.000	18.980	14.839	700
2022-05-26	18.000	18.000	18.000	18.000	14.073	100
2022-05-25	18.000	18.000	18.000	18.000	14.073	4,300
2022-05-24	18.000	18.000	18.000	18.000	14.073	20,200
2022-05-23	18.620	18.880	18.000	18.000	14.073	91,200
2022-05-20	18.920	18.920	18.620	18.620	14.558	6,100
2022-05-19	18.180	18.920	18.180	18.920	14.793	6,500
2022-05-18	18.940	18.940	18.940	18.940	14.808	269,900
2022-05-17	18.000	18.960	18.000	18.960	14.824	11,700
2022-05-16	18.500	19.100	18.000	19.100	14.933	111,400
2022-05-13	19.000	19.000	18.900	18.900	14.777	2,400
2022-05-12	18.900	18.900	18.900	18.900	14.777	1,400
2022-05-11	19.000	19.000	18.040	19.000	14.855	7,300
2022-05-10	19.200	19.200	18.980	19.000	14.855	401,700
2022-05-06	19.140	19.200	19.120	19.200	15.011	2,100
2022-05-05	19.160	19.160	19.160	19.160	14.980	300
2022-05-04	19.120	19.960	19.120	19.960	15.606	1,100
2022-04-29	19.980	19.980	19.980	19.980	15.621	500
2022-04-28	19.400	19.400	19.220	19.300	15.090	13,500
2022-04-27	19.220	19.220	19.220	19.220	15.027	1,000

← NewerPage 16 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.